KO: The Coca-Cola Company

As of Thursday, September 18th, 2025

$ 66.74

B: 66.73 X 9
A: 66.74 X 11

-0.31 -0.45%

Open: 66.80
High: 67.04
Low: 66.52
Volume: 5,613,960
Previous Close on Wednesday, September 17th, 2025

$ 67.04

+0.80 +1.21%

Open: 66.41
High: 67.13
Low: 66.41
Volume: 17,074,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 66.41 67.13 66.41 67.04 17,074,496 +0.80 +1.21
2025-09-16 66.35 66.51 66.06 66.24 18,528,721 +0.03 +0.05
2025-09-15 66.68 66.78 66.10 66.21 15,929,526 -0.80 -1.19
2025-09-12 67.60 67.72 66.94 67.01 18,650,083 -0.61 -0.90
2025-09-11 67.92 68.17 67.58 67.62 14,807,088 -0.20 -0.29
2025-09-10 67.79 68.09 67.21 67.82 15,697,471 -0.04 -0.06
2025-09-09 67.28 68.11 67.28 67.86 14,106,775 +0.43 +0.64
2025-09-08 67.86 67.88 67.16 67.43 21,647,161 -0.53 -0.78
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 68.17
On 2025-09-11		 66.06
On 2025-09-16		 -0.78 -1.15 68.17
On 2025-09-11		 66.06
On 2025-09-16		 -3.10 66.82
10D 69.46
On 2025-09-04		 66.06
On 2025-09-16		 -1.95 -2.83 69.46
On 2025-09-04		 66.06
On 2025-09-16		 -4.90 67.34
20D 71.71
On 2025-08-20		 66.06
On 2025-09-16		 -3.09 -4.41 71.71
On 2025-08-20		 66.06
On 2025-09-16		 -7.88 68.34
WTD 67.13
On 2025-09-17		 66.06
On 2025-09-16		 0.03 0.04 66.78
On 2025-09-15		 66.06
On 2025-09-16		 -1.09 66.50
MTD 69.46
On 2025-09-04		 66.06
On 2025-09-16		 -1.95 -2.83 69.46
On 2025-09-04		 66.06
On 2025-09-16		 -4.90 67.62
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.01 +5.51 +1.90 1,668,223
KO

The Coca-Cola Company

66.74 -0.31 -0.45 5,613,960
PFE

Pfizer Inc.

24.16 +0.11 +0.47 16,055,270
VZ

Verizon Communications Inc.

43.77 -0.44 -1.00 6,397,985
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,252.65 +234.33 +0.51 236,350,334
DJTA

Dow Jones Transportation Average

15,678.22 +175.95 +1.13 92,560,941
SPX

S&P 500 Index

6,648.11 +47.76 +0.72
OEX

S&P 100 Index

3,311.09 +18.26 +0.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,529.10 +305.41 +1.26
NYA

NYSE Composite Index

21,540.11 +100.21 +0.47
XAX

NYSE AMEX Composite Index

6,972.57 -18.04 -0.26
RUI

RUSSELL 1000 Index

3,642.23 +28.56 +0.79
RUT

Russell 2000 Index

2,462.01 +54.66 +2.27
RUA

Russell 3000 Index

3,791.26 +32.12 +0.85
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.89 -0.23 -1.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.50 -0.16 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.22 -1.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,396.63 +191.28 +1.71
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

66.74 -0.31 -0.45 5,613,960