KO: The Coca-Cola Company

As of Thursday, July 3rd, 2025

$ 71.35

+0.44 +0.62%

Open: 71.04
High: 71.40
Low: 70.45
Volume: 9,423,352
Previous Close on Wednesday, July 2nd, 2025

$ 70.91

-0.76 -1.06%

Open: 71.69
High: 71.83
Low: 70.74
Volume: 13,036,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 71.04 71.40 70.45 71.35 9,423,352 +0.44 +0.62
2025-07-02 71.69 71.83 70.74 70.91 13,036,370 -0.76 -1.06
2025-07-01 70.99 72.45 70.90 71.67 21,722,312 +0.92 +1.30
2025-06-30 70.13 70.79 70.09 70.75 15,407,588 +0.42 +0.60
2025-06-27 69.59 70.56 69.47 70.33 23,466,846 +0.86 +1.24
2025-06-26 69.70 69.92 69.15 69.47 14,412,754 -0.16 -0.23
2025-06-25 69.93 70.02 69.43 69.63 12,525,246 -0.58 -0.83
2025-06-24 69.95 70.35 69.69 70.21 13,817,578 +0.47 +0.67
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 72.45
On 2025-07-01		 69.47
On 2025-06-27		 1.88 2.71 72.45
On 2025-07-01		 70.45
On 2025-07-03		 -2.76 71.00
10D 72.45
On 2025-07-01		 68.78
On 2025-06-20		 2.14 3.09 72.45
On 2025-07-01		 70.45
On 2025-07-03		 -2.76 70.29
20D 72.69
On 2025-06-10		 68.78
On 2025-06-20		 -0.02 -0.03 72.69
On 2025-06-10		 68.78
On 2025-06-20		 -5.37 70.70
WTD 72.45
On 2025-07-01		 70.09
On 2025-06-30		 1.02 1.45 72.45
On 2025-07-01		 70.45
On 2025-07-03		 -2.76 71.17
MTD 72.45
On 2025-07-01		 70.45
On 2025-07-03		 0.60 0.85 72.45
On 2025-07-01		 70.45
On 2025-07-03		 -2.76 71.31
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352