KO: The Coca-Cola Company
$ 71.17 |
|
-1.23 -1.70% |
|
| Open: | 72.20 |
| High: | 72.47 |
| Low: | 71.13 |
| Volume: | 14,335,760 |
$ 72.40
+0.68 +0.95%
| Open: | 71.72 |
| High: | 72.69 |
| Low: | 71.67 |
| Volume: | 14,962,817 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 72.20 | 72.47 | 71.13 | 71.17 | 14,331,120 | -1.23 | -1.70 |
| 2025-05-07 | 71.72 | 72.69 | 71.67 | 72.40 | 14,962,817 | +0.68 | +0.95 |
| 2025-05-06 | 71.68 | 71.90 | 71.16 | 71.72 | 12,691,670 | +0.02 | +0.03 |
| 2025-05-05 | 71.67 | 71.80 | 71.01 | 71.70 | 11,925,362 | +0.05 | +0.07 |
| 2025-05-02 | 71.50 | 71.82 | 71.10 | 71.65 | 12,617,802 | +0.36 | +0.50 |
| 2025-05-01 | 72.00 | 72.04 | 71.23 | 71.29 | 17,994,777 | -1.26 | -1.74 |
| 2025-04-30 | 73.35 | 73.48 | 71.69 | 72.55 | 21,050,949 | +0.20 | +0.28 |
| 2025-04-29 | 71.19 | 72.71 | 70.28 | 72.35 | 16,233,052 | +0.56 | +0.78 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 72.69 On 2025-05-07 |
71.01 On 2025-05-05 |
-0.12 | -0.17 | 72.69 On 2025-05-07 |
71.13 On 2025-05-08 |
-2.14 | 71.73 |
| 10D | 73.48 On 2025-04-30 |
70.28 On 2025-04-29 |
-1.35 | -1.86 | 72.92 On 2025-04-25 |
70.28 On 2025-04-29 |
-3.62 | 71.85 |
| 20D | 74.38 On 2025-04-22 |
68.98 On 2025-04-10 |
1.22 | 1.74 | 74.38 On 2025-04-22 |
70.28 On 2025-04-29 |
-5.51 | 72.11 |
| WTD | 72.69 On 2025-05-07 |
71.01 On 2025-05-05 |
-0.48 | -0.67 | 72.69 On 2025-05-07 |
71.13 On 2025-05-08 |
-2.14 | 71.75 |
| MTD | 72.69 On 2025-05-07 |
71.01 On 2025-05-05 |
-1.38 | -1.90 | 72.69 On 2025-05-07 |
71.13 On 2025-05-08 |
-2.14 | 71.66 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |