KO: The Coca-Cola Company

As of Tuesday, October 22nd, 2024

$ 69.69

B: 69.69 X 7
A: 69.70 X 3

+0.24 +0.35%

Open: 69.00
High: 69.74
Low: 68.68
Volume: 4,745,971
Previous Close on Monday, October 21st, 2024

$ 69.45

-0.99 -1.41%

Open: 70.00
High: 70.33
Low: 69.31
Volume: 11,974,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 70.00 70.33 69.31 69.45 11,974,086 -0.99 -1.41
2024-10-18 69.87 70.55 69.61 70.44 13,548,586 +0.54 +0.77
2024-10-17 70.63 70.69 69.58 69.90 14,600,446 -0.67 -0.95
2024-10-16 70.09 70.70 69.97 70.57 7,921,594 +0.23 +0.33
2024-10-15 70.46 71.21 70.16 70.34 10,352,342 0.00 0.00
2024-10-14 69.57 70.47 69.47 70.34 7,447,224 +0.77 +1.11
2024-10-11 69.46 69.59 69.00 69.57 8,782,965 +0.32 +0.46
2024-10-10 69.83 69.91 68.99 69.25 8,634,271 -0.32 -0.46
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 71.21
On 2024-10-15		 69.31
On 2024-10-21		 -0.89 -1.27 71.21
On 2024-10-15		 69.31
On 2024-10-21		 -2.68 70.14
10D 71.21
On 2024-10-15		 68.86
On 2024-10-08		 0.44 0.64 71.21
On 2024-10-15		 69.31
On 2024-10-21		 -2.68 69.86
20D 72.75
On 2024-10-01		 68.86
On 2024-10-08		 -2.28 -3.18 72.75
On 2024-10-01		 68.86
On 2024-10-08		 -5.34 70.44
WTD 70.33
On 2024-10-21		 69.31
On 2024-10-21		 -0.99 -1.41 -- -- -- 69.45
MTD 72.75
On 2024-10-01		 68.86
On 2024-10-08		 -2.41 -3.35 72.75
On 2024-10-01		 68.86
On 2024-10-08		 -5.34 70.07
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.10 -15.14 -7.79 8,208,488
KO

The Coca-Cola Company

69.69 +0.24 +0.35 4,746,005
PFE

Pfizer Inc.

28.88 -0.05 -0.17 11,322,672
VZ

Verizon Communications Inc.

41.98 -1.73 -3.95 21,450,292
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,848.19 -83.41 -0.19 111,677,764
DJTA

Dow Jones Transportation Average

16,193.64 +3.52 +0.02 26,511,434
SPX

S&P 500 Index

5,838.58 -15.40 -0.26
OEX

S&P 100 Index

2,824.03 -1.81 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,315.85 -45.61 -0.22
NYA

NYSE Composite Index

19,636.97 -83.35 -0.42
XAX

NYSE AMEX Composite Index

5,387.19 -5.16 -0.10
RUI

RUSSELL 1000 Index

3,188.36 -9.28 -0.29
RUT

Russell 2000 Index

2,231.80 -7.91 -0.35
RUA

Russell 3000 Index

3,324.43 -9.78 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 +0.30 +1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.48 -23.67 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FL

Foot Locker Inc.

23.75 0.00 0.00
GL

Globe Life Inc.

110.24 0.00 0.00
HE

Hawaiian Electric Industries Inc.

9.90 0.00 0.00
IQ

iQIYI, Inc.

2.41 0.00 0.00
KO

The Coca-Cola Company

69.69 +0.24 +0.35 4,746,005