KO (The Coca-Cola Compan...) Stock Historical Data

As of Monday, November 17th, 2025

$ 70.68

B: 70.61 X 100
A: 71.00 X 100

-0.48 -0.67%

Open: 71.20
High: 71.53
Low: 70.62
Volume: 13,425,132
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
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,075,178
KO

The Coca-Cola Company

70.68 -0.48 -0.67 13,425,132
PFE

Pfizer Inc.

25.08 +0.02 +0.08 80,464,555
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,524,053
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 503,865,702
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 124,163,623
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.68 -0.48 -0.67 13,425,132