KO: The Coca-Cola Company

As of Friday, June 5th, 2026

$ 79.48

B: 79.30 X 100
A: 79.45 X 200

+2.66 +3.46%

Open: 77.51
High: 80.74
Low: 77.48
Volume: 23,943,641
Previous Close on Thursday, June 4th, 2026

$ 76.82

-1.94 -2.46%

Open: 79.78
High: 80.04
Low: 76.81
Volume: 19,332,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 79.78 80.04 76.81 76.82 19,332,577 -1.94 -2.46
2026-06-03 78.29 79.03 78.11 78.76 14,362,060 +0.35 +0.45
2026-06-02 78.88 79.20 78.25 78.41 12,531,147 -0.23 -0.29
2026-06-01 78.58 79.20 78.43 78.64 12,157,157 -0.37 -0.47
2026-05-29 80.04 80.33 78.91 79.01 31,897,452 -1.40 -1.74
2026-05-28 81.32 81.76 80.34 80.41 14,590,973 -1.21 -1.48
2026-05-27 81.10 82.51 80.80 81.62 11,887,967 +1.16 +1.44
2026-05-26 80.84 81.60 80.24 80.46 12,725,348 -1.02 -1.25
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 80.33
On 2026-05-29		 76.81
On 2026-06-04		 -3.59 -4.46 80.33
On 2026-05-29		 76.81
On 2026-06-04		 -4.38 78.33
10D 82.51
On 2026-05-27		 76.81
On 2026-06-04		 -4.73 -5.80 82.51
On 2026-05-27		 76.81
On 2026-06-04		 -6.91 79.68
20D 82.66
On 2026-05-19		 76.81
On 2026-06-04		 -2.41 -3.04 82.66
On 2026-05-19		 76.81
On 2026-06-04		 -7.08 79.93
WTD 80.04
On 2026-06-04		 76.81
On 2026-06-04		 -2.19 -2.77 79.20
On 2026-06-01		 78.11
On 2026-06-03		 -1.38 78.16
MTD 80.04
On 2026-06-04		 76.81
On 2026-06-04		 -2.19 -2.77 79.20
On 2026-06-01		 78.11
On 2026-06-03		 -1.38 78.16
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,923,230
KO

The Coca-Cola Company

79.48 +2.66 +3.46 23,943,641
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,754,195
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,022,288
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

79.48 +2.66 +3.46 23,943,641