KO: The Coca-Cola Company

As of Monday, November 17th, 2025

$ 71.22

B: 71.22 X 800
A: 71.23 X 1,700

+0.06 +0.08%

Open: 71.20
High: 71.53
Low: 70.88
Volume: 5,843,857
Previous Close on Friday, November 14th, 2025

$ 71.16

+0.09 +0.13%

Open: 71.41
High: 71.64
Low: 70.60
Volume: 13,167,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 71.41 71.64 70.60 71.16 13,167,378 +0.09 +0.13
2025-11-13 71.42 71.67 71.00 71.07 13,987,587 -0.44 -0.62
2025-11-12 71.49 71.89 71.34 71.51 13,533,415 -0.10 -0.14
2025-11-11 70.98 71.75 70.66 71.61 16,033,156 +1.09 +1.55
2025-11-10 70.01 70.66 69.44 70.52 15,305,274 -0.03 -0.04
2025-11-07 69.81 70.87 69.41 70.55 25,092,901 +1.49 +2.16
2025-11-06 68.30 69.14 67.92 69.06 15,308,874 +0.55 +0.80
2025-11-05 68.66 68.83 68.18 68.51 12,845,454 -0.15 -0.22
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 71.89
On 2025-11-12		 69.44
On 2025-11-10		 0.61 0.86 71.89
On 2025-11-12		 70.60
On 2025-11-14		 -1.79 71.17
10D 71.89
On 2025-11-12		 67.66
On 2025-11-03		 2.26 3.28 70.87
On 2025-11-07		 69.44
On 2025-11-10		 -2.02 70.06
20D 71.89
On 2025-11-12		 67.66
On 2025-11-03		 2.72 3.97 71.62
On 2025-10-22		 67.66
On 2025-11-03		 -5.52 69.86
WTD 71.89
On 2025-11-12		 69.44
On 2025-11-10		 0.61 0.86 71.89
On 2025-11-12		 70.60
On 2025-11-14		 -1.79 71.17
MTD 71.89
On 2025-11-12		 67.66
On 2025-11-03		 2.26 3.28 70.87
On 2025-11-07		 69.44
On 2025-11-10		 -2.02 70.06
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.38 -4.44 -1.46 1,545,951
KO

The Coca-Cola Company

71.22 +0.06 +0.08 5,843,857
PFE

Pfizer Inc.

25.37 +0.31 +1.22 46,394,774
VZ

Verizon Communications Inc.

41.14 +0.08 +0.19 12,896,453
VIX

CBOE Volatility Index

22.27 +2.44 +12.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,678.50 -468.98 -0.99 307,639,143
DJTA

Dow Jones Transportation Average

15,834.93 -237.63 -1.48 65,120,477
SPX

S&P 500 Index

6,669.92 -64.19 -0.95
OEX

S&P 100 Index

3,356.12 -30.41 -0.90
NDX

NASDAQ 100 Index

24,761.63 -246.61 -0.99
NYA

NYSE Composite Index

21,264.18 -206.08 -0.96
XAX

NYSE AMEX Composite Index

7,248.07 -41.76 -0.57
RUI

RUSSELL 1000 Index

3,634.59 -36.23 -0.99
RUT

Russell 2000 Index

2,353.63 -34.60 -1.45
RUA

Russell 3000 Index

3,776.33 -38.39 -1.01
VIX

CBOE Volatility Index

22.27 +2.44 +12.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.86 +0.50 +2.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.29 +0.94 +4.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.05 +1.47 +6.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,624.96 -86.55 -0.74
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

5.22 0.00 0.00
KO

The Coca-Cola Company

71.22 +0.06 +0.08 5,843,857