KO: The Coca-Cola Company

As of Friday, August 8th, 2025

$ 70.34

-0.09 -0.13%

Open: 70.37
High: 70.87
Low: 70.08
Volume: 9,224,173
Previous Close on Thursday, August 7th, 2025

$ 70.43

+0.92 +1.32%

Open: 69.46
High: 70.72
Low: 69.33
Volume: 15,777,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 70.37 70.87 70.08 70.34 9,224,173 -0.09 -0.13
2025-08-07 69.46 70.72 69.33 70.43 15,777,904 +0.92 +1.32
2025-08-06 69.12 69.80 68.63 69.51 10,702,274 +0.46 +0.67
2025-08-05 68.90 69.49 68.75 69.05 11,830,954 +0.09 +0.13
2025-08-04 68.72 69.09 68.31 68.96 10,556,805 +0.10 +0.15
2025-08-01 68.60 69.04 68.27 68.86 16,097,930 +0.97 +1.43
2025-07-31 68.15 68.65 67.74 67.89 17,153,238 -0.86 -1.25
2025-07-30 69.11 69.33 68.53 68.75 10,166,687 -0.63 -0.91
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 70.87
On 2025-08-08		 68.31
On 2025-08-04		 1.48 2.15 69.09
On 2025-08-04		 69.09
On 2025-08-04		 0.00 69.66
10D 70.87
On 2025-08-08		 67.74
On 2025-07-31		 1.17 1.69 69.42
On 2025-07-29		 67.74
On 2025-07-31		 -2.42 69.13
20D 70.87
On 2025-08-08		 67.74
On 2025-07-31		 0.47 0.67 70.70
On 2025-07-18		 67.74
On 2025-07-31		 -4.19 69.35
WTD 70.87
On 2025-08-08		 68.31
On 2025-08-04		 1.48 2.15 69.09
On 2025-08-04		 69.09
On 2025-08-04		 0.00 69.66
MTD 70.87
On 2025-08-08		 68.27
On 2025-08-01		 2.45 3.61 69.04
On 2025-08-01		 69.04
On 2025-08-01		 0.00 69.53
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173