KO: The Coca-Cola Company

As of Friday, December 26th, 2025

$ 69.87

-0.24 -0.34%

Open: 69.95
High: 70.16
Low: 69.73
Volume: 5,676,190
Previous Close on Wednesday, December 24th, 2025

$ 70.11

+0.24 +0.34%

Open: 69.90
High: 70.16
Low: 69.75
Volume: 4,404,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 69.95 70.16 69.73 69.87 5,676,190 -0.24 -0.34
2025-12-24 69.90 70.16 69.75 70.11 4,404,999 +0.24 +0.34
2025-12-23 70.20 70.26 69.69 69.87 9,462,711 -0.34 -0.48
2025-12-22 69.93 70.22 69.66 70.21 12,395,745 +0.15 +0.21
2025-12-19 70.06 70.77 70.03 70.06 36,648,916 -0.30 -0.43
2025-12-18 70.27 70.80 70.17 70.36 15,407,978 -0.31 -0.44
2025-12-17 70.57 70.92 70.31 70.67 13,498,212 +0.30 +0.43
2025-12-16 71.30 71.30 70.32 70.37 17,084,134 -0.60 -0.85
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 70.77
On 2025-12-19		 69.66
On 2025-12-22		 -0.49 -0.70 70.77
On 2025-12-19		 69.66
On 2025-12-22		 -1.57 70.02
10D 71.32
On 2025-12-15		 69.04
On 2025-12-12		 0.76 1.10 71.32
On 2025-12-15		 69.66
On 2025-12-22		 -2.33 70.30
20D 73.23
On 2025-11-28		 68.79
On 2025-12-11		 -3.01 -4.13 73.23
On 2025-11-28		 68.79
On 2025-12-11		 -6.06 70.48
WTD 70.26
On 2025-12-23		 69.66
On 2025-12-22		 -0.19 -0.27 70.26
On 2025-12-23		 69.73
On 2025-12-26		 -0.75 70.02
MTD 72.91
On 2025-12-01		 68.79
On 2025-12-11		 -3.25 -4.44 72.91
On 2025-12-01		 68.79
On 2025-12-11		 -5.64 70.34
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190