KO: The Coca-Cola Company

As of Monday, March 18th, 2024

$ 60.13

+0.25 +0.42%

Open: 59.89
High: 60.40
Low: 59.80
Volume: 15,853,563
Previous Close on Friday, March 15th, 2024

$ 59.88

-0.62 -1.02%

Open: 60.02
High: 60.45
Low: 59.64
Volume: 36,849,095
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 59.89 60.40 59.80 60.13 15,853,188 +0.25 +0.42
2024-03-15 60.02 60.45 59.64 59.88 36,849,095 -0.62 -1.02
2024-03-14 60.58 60.80 60.40 60.50 13,972,684 -0.62 -1.01
2024-03-13 60.88 61.21 60.80 61.12 13,908,259 +0.62 +1.02
2024-03-12 60.32 60.75 60.21 60.50 11,841,019 +0.26 +0.43
2024-03-11 59.78 60.29 59.58 60.24 13,503,929 +0.72 +1.21
2024-03-08 59.30 59.79 58.97 59.52 12,665,818 +0.08 +0.13
2024-03-07 59.69 59.77 59.24 59.44 12,640,441 -0.11 -0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.21
On 2024-03-13
59.64
On 2024-03-15
-0.11 -0.18 61.21
On 2024-03-13
59.64
On 2024-03-15
-2.56 60.43
10D 61.21
On 2024-03-13
58.97
On 2024-03-08
0.32 0.54 61.21
On 2024-03-13
59.64
On 2024-03-15
-2.56 60.04
20D 61.62
On 2024-02-23
58.97
On 2024-03-08
0.74 1.25 61.62
On 2024-02-23
58.97
On 2024-03-08
-4.30 60.28
WTD 60.40
On 2024-03-18
59.80
On 2024-03-18
0.25 0.42 -- -- -- 60.13
MTD 61.21
On 2024-03-13
58.97
On 2024-03-08
0.11 0.18 61.21
On 2024-03-13
59.64
On 2024-03-15
-2.56 59.98
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563