KO: The Coca-Cola Company

As of Monday, March 9th, 2026

$ 77.46

B: 77.45 X 1
A: 77.46 X 600

+0.42 +0.54%

Open: 76.62
High: 77.60
Low: 76.53
Volume: 6,655,173
Previous Close on Friday, March 6th, 2026

$ 77.04

+0.01 +0.01%

Open: 76.80
High: 77.19
Low: 76.35
Volume: 15,511,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 76.80 77.19 76.35 77.04 15,511,360 +0.01 +0.01
2026-03-05 77.68 77.72 76.50 77.03 19,964,171 -1.07 -1.37
2026-03-04 79.29 79.47 77.75 78.10 19,367,991 -1.24 -1.56
2026-03-03 79.86 80.08 78.56 79.34 20,541,899 -0.88 -1.10
2026-03-02 81.25 81.40 80.15 80.22 18,134,640 -1.34 -1.64
2026-02-27 80.94 82.00 80.82 81.56 0 +1.06 +1.32
2026-02-26 80.75 80.89 80.02 80.50 7,459 +0.03 +0.04
2026-02-25 80.40 80.69 79.56 80.47 19,511 -0.25 -0.31
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 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -4.52 -5.54 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -6.20 78.35
10D 82.00
On 2026-02-27		 76.35
On 2026-03-06		 -2.80 -3.51 82.00
On 2026-02-27		 76.35
On 2026-03-06		 -6.89 79.55
20D 82.00
On 2026-02-27		 76.01
On 2026-02-10		 -1.47 -1.87 82.00
On 2026-02-27		 76.35
On 2026-03-06		 -6.89 79.17
WTD 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -4.52 -5.54 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -6.20 78.35
MTD 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -4.52 -5.54 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -6.20 78.35
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.53 -7.58 -2.35 2,857,604
KO

The Coca-Cola Company

77.46 +0.42 +0.54 6,655,173
PFE

Pfizer Inc.

26.62 -0.44 -1.61 23,312,061
VZ

Verizon Communications Inc.

50.76 -0.37 -0.71 11,533,566
VIX

CBOE Volatility Index

27.31 -2.18 -7.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,153.06 -348.49 -0.73 270,806,664
DJTA

Dow Jones Transportation Average

18,155.75 -305.57 -1.66 131,937,617
SPX

S&P 500 Index

6,715.16 -24.86 -0.37
OEX

S&P 100 Index

3,298.10 -10.62 -0.32
NDX

NASDAQ 100 Index

24,639.90 -3.11 -0.01
NYA

NYSE Composite Index

22,363.62 -154.45 -0.69
XAX

NYSE AMEX Composite Index

8,528.72 -12.13 -0.14
RUI

RUSSELL 1000 Index

3,663.97 -14.47 -0.39
RUT

Russell 2000 Index

2,505.08 -20.23 -0.80
RUA

Russell 3000 Index

3,815.86 -15.78 -0.41
VIX

CBOE Volatility Index

27.31 -2.18 -7.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.26 +0.04 +0.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.01 -0.98 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.64 -0.92 -3.34
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

77.46 +0.42 +0.54 6,655,173