The closing price for Coca-Cola (KO) in 2017 was $36.54, on December 29, 2017. It was up 14.3% for the year. The latest price is $70.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $36.40 | $36.78 | $36.39 | $36.54 | 8,371,500 |
December 28 2017 | $36.57 | $36.63 | $36.35 | $36.42 | 6,538,900 |
December 27 2017 | $36.56 | $36.59 | $36.42 | $36.58 | 5,660,600 |
December 26 2017 | $36.40 | $36.53 | $36.33 | $36.49 | 6,100,400 |
December 22 2017 | $36.39 | $36.42 | $36.28 | $36.31 | 5,406,300 |
December 21 2017 | $36.75 | $36.81 | $36.29 | $36.32 | 9,657,100 |
December 20 2017 | $36.81 | $36.88 | $36.61 | $36.70 | 7,311,000 |
December 19 2017 | $36.67 | $36.94 | $36.57 | $36.74 | 8,253,200 |
December 18 2017 | $36.80 | $36.94 | $36.57 | $36.58 | 10,156,800 |
December 15 2017 | $36.87 | $36.97 | $36.67 | $36.79 | 21,181,600 |
December 14 2017 | $36.49 | $36.77 | $36.48 | $36.66 | 9,029,000 |
December 13 2017 | $36.20 | $36.68 | $36.16 | $36.56 | 12,418,700 |
December 12 2017 | $36.04 | $36.26 | $35.89 | $36.07 | 13,999,300 |
December 11 2017 | $36.09 | $36.17 | $35.78 | $36.10 | 9,698,700 |
December 08 2017 | $36.40 | $36.42 | $35.88 | $36.09 | 13,238,600 |
December 07 2017 | $36.87 | $36.89 | $36.42 | $36.46 | 9,106,500 |
December 06 2017 | $36.93 | $37.02 | $36.85 | $37.00 | 8,154,000 |
December 05 2017 | $36.84 | $36.99 | $36.69 | $36.85 | 13,670,800 |
December 04 2017 | $36.63 | $36.94 | $36.46 | $36.82 | 17,523,600 |
December 01 2017 | $36.48 | $36.65 | $36.01 | $36.61 | 12,468,800 |
November 30 2017 | $35.95 | $36.51 | $35.87 | $36.46 | 17,147,600 |
November 29 2017 | $36.16 | $36.20 | $35.72 | $35.95 | 16,502,100 |
November 28 2017 | $36.33 | $36.46 | $36.17 | $36.21 | 8,432,800 |
November 27 2017 | $36.25 | $36.33 | $36.19 | $36.26 | 5,649,200 |
November 24 2017 | $36.25 | $36.38 | $36.23 | $36.25 | 2,996,300 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
