KO: The Coca-Cola Company

As of Friday, August 29th, 2025

$ 68.99

B: 69.00 X 2
A: 69.01 X 1

+0.63 +0.92%

Open: 68.67
High: 69.14
Low: 68.43
Volume: 14,352,208
Previous Close on Thursday, August 28th, 2025

$ 68.36

-0.47 -0.68%

Open: 68.88
High: 68.90
Low: 68.28
Volume: 15,967,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-28 68.88 68.90 68.28 68.36 15,967,482 -0.47 -0.68
2025-08-27 68.82 68.87 68.47 68.83 11,281,748 +0.10 +0.15
2025-08-26 69.04 69.08 68.58 68.73 16,956,110 -0.20 -0.29
2025-08-25 70.11 70.23 68.72 68.93 13,150,322 -1.20 -1.71
2025-08-22 70.96 71.02 69.92 70.13 12,674,552 -0.53 -0.75
2025-08-21 70.60 70.91 70.33 70.66 8,830,192 -0.04 -0.06
2025-08-20 70.74 71.71 70.41 70.70 16,341,705 +0.57 +0.81
2025-08-19 69.30 70.22 69.24 70.13 13,291,448 +1.00 +1.45
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 71.02
On 2025-08-22		 68.28
On 2025-08-28		 -2.30 -3.26 71.02
On 2025-08-22		 68.28
On 2025-08-28		 -3.86 69.00
10D 71.71
On 2025-08-20		 68.28
On 2025-08-28		 -1.19 -1.71 71.71
On 2025-08-20		 68.28
On 2025-08-28		 -4.78 69.55
20D 71.71
On 2025-08-20		 68.27
On 2025-08-01		 0.47 0.69 71.71
On 2025-08-20		 68.28
On 2025-08-28		 -4.78 69.71
WTD 70.23
On 2025-08-25		 68.28
On 2025-08-28		 -1.77 -2.52 70.23
On 2025-08-25		 68.28
On 2025-08-28		 -2.78 68.71
MTD 71.71
On 2025-08-20		 68.27
On 2025-08-01		 0.47 0.69 71.71
On 2025-08-20		 68.28
On 2025-08-28		 -4.78 69.71
As of Thursday, August 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,013,588
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,352,208
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,390,226
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,625,652
VIX

CBOE Volatility Index

15.39 +0.96 +6.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 493,702,506
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,374,836
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.39 +0.96 +6.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.84 +0.43 +2.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.65 +3.67
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,352,208