KO: The Coca-Cola Company

As of Friday, September 30th, 2022

$ 56.02

-0.55 -0.97%

Open: 56.87
High: 57.13
Low: 56.00
Volume: 15,907,438
Previous Close on Thursday, September 29th, 2022

$ 56.57

-0.41 -0.72%

Open: 57.09
High: 57.29
Low: 56.00
Volume: 14,519,332
Aug 30 Sep 01 Sep 06 Sep 08 Sep 12 Sep 14 Sep 16 Sep 20 Sep 22 Sep 26 Sep 28 Sep 30 54 56.75 59.5 62.25 65

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-09-30 56.87 57.13 56.00 56.02 15,907,438 -0.55 -0.97
2022-09-29 57.09 57.29 56.00 56.57 14,519,332 -0.41 -0.72
2022-09-28 56.66 57.25 55.91 56.98 21,471,215 +0.60 +1.06
2022-09-27 58.08 58.37 56.31 56.38 23,810,912 -1.49 -2.57
2022-09-26 58.49 58.57 57.69 57.87 17,814,985 -0.73 -1.25
2022-09-23 58.96 59.10 58.00 58.60 14,821,410 -0.66 -1.11
2022-09-22 59.55 59.73 59.20 59.26 11,642,522 -0.14 -0.24
2022-09-21 60.14 60.70 59.39 59.40 14,102,330 -0.50 -0.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 58.57
On 2022-09-26
55.91
On 2022-09-28
-2.58 -4.40 58.57