KO: The Coca-Cola Company

As of Friday, May 15th, 2026

$ 80.82

+0.37 +0.46%

Open: 81.36
High: 81.36
Low: 80.45
Volume: 17,256,662
Previous Close on Thursday, May 14th, 2026

$ 80.45

+0.19 +0.24%

Open: 80.73
High: 80.92
Low: 79.91
Volume: 10,113,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 81.36 81.36 80.45 80.82 17,256,662 +0.37 +0.46
2026-05-14 80.73 80.92 79.91 80.45 10,113,692 +0.19 +0.24
2026-05-13 79.87 81.03 79.84 80.26 11,938,175 +0.23 +0.29
2026-05-12 79.00 80.32 78.28 80.03 19,155,384 +1.37 +1.74
2026-05-11 78.16 78.73 77.84 78.66 10,885,776 +0.24 +0.31
2026-05-08 78.57 79.20 78.12 78.42 11,712,004 -0.02 -0.03
2026-05-07 78.79 79.15 78.10 78.44 16,411,741 -0.79 -1.00
2026-05-06 78.78 79.33 78.57 79.23 14,045,087 +0.75 +0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.36
On 2026-05-15		 77.84
On 2026-05-11		 2.40 3.06 81.03
On 2026-05-13		 79.91
On 2026-05-14		 -1.38 80.04
10D 81.36
On 2026-05-15		 77.73
On 2026-05-04		 2.24 2.85 79.33
On 2026-05-06		 77.84
On 2026-05-11		 -1.88 79.30
20D 81.36
On 2026-05-15		 74.55
On 2026-04-22		 5.08 6.71 80.32
On 2026-04-28		 77.73
On 2026-05-04		 -3.22 78.04
WTD 81.36
On 2026-05-15		 77.84
On 2026-05-11		 2.40 3.06 81.03
On 2026-05-13		 79.91
On 2026-05-14		 -1.38 80.04
MTD 81.36
On 2026-05-15		 77.73
On 2026-05-04		 2.06 2.62 79.64
On 2026-05-01		 77.73
On 2026-05-04		 -2.40 79.23
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
OKTA

Okta Inc.

82.77 +1.72 +2.12 2,640,076
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662