KO: The Coca-Cola Company

As of Friday, July 18th, 2025

$ 69.85

-0.74 -1.05%

Open: 70.45
High: 70.70
Low: 69.84
Volume: 14,902,208
Previous Close on Thursday, July 17th, 2025

$ 70.59

+1.32 +1.91%

Open: 69.81
High: 70.69
Low: 69.51
Volume: 20,373,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 70.45 70.70 69.84 69.85 14,902,169 -0.74 -1.05
2025-07-17 69.81 70.69 69.51 70.59 20,373,668 +1.32 +1.91
2025-07-16 69.35 69.50 68.79 69.27 13,125,416 -0.09 -0.13
2025-07-15 69.51 69.55 69.15 69.36 12,633,386 -0.11 -0.16
2025-07-14 69.80 70.08 69.27 69.47 13,978,763 -0.40 -0.57
2025-07-11 69.57 70.16 69.25 69.87 12,916,670 +0.10 +0.14
2025-07-10 69.29 69.85 69.16 69.77 14,580,193 +0.29 +0.42
2025-07-09 70.16 70.25 68.97 69.48 33,692,763 -0.76 -1.08
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 70.70
On 2025-07-18		 68.79
On 2025-07-16		 -0.02 -0.03 70.08
On 2025-07-14		 68.79
On 2025-07-16		 -1.84 69.71
10D 71.37
On 2025-07-07		 68.79
On 2025-07-16		 -1.50 -2.10 71.37
On 2025-07-07		 68.79
On 2025-07-16		 -3.61 69.89
20D 72.45
On 2025-07-01		 68.78
On 2025-06-20		 0.64 0.92 72.45
On 2025-07-01		 68.79
On 2025-07-16		 -5.05 70.09
WTD 70.70
On 2025-07-18		 68.79
On 2025-07-16		 -0.02 -0.03 70.08
On 2025-07-14		 68.79
On 2025-07-16		 -1.84 69.71
MTD 72.45
On 2025-07-01		 68.79
On 2025-07-16		 -0.90 -1.27 72.45
On 2025-07-01		 68.79
On 2025-07-16		 -5.05 70.22
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208