KO: The Coca-Cola Company

As of Tuesday, October 28th, 2025

$ 70.27

B: 70.26 X 13
A: 70.27 X 3

+0.21 +0.30%

Open: 70.05
High: 70.90
Low: 69.95
Volume: 6,715,399
Previous Close on Monday, October 27th, 2025

$ 70.06

+0.35 +0.50%

Open: 69.78
High: 70.12
Low: 69.25
Volume: 13,602,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 69.78 70.12 69.25 70.06 13,602,915 +0.35 +0.50
2025-10-24 69.91 70.05 69.65 69.71 15,672,405 -0.23 -0.33
2025-10-23 70.81 70.93 69.72 69.94 13,979,660 -0.87 -1.23
2025-10-22 71.36 71.62 70.51 70.81 17,928,895 -0.41 -0.58
2025-10-21 70.57 71.39 70.23 71.22 33,613,859 +2.78 +4.06
2025-10-20 68.43 68.64 67.92 68.44 17,669,284 0.00 0.00
2025-10-17 68.00 68.50 67.80 68.44 15,527,237 +0.85 +1.26
2025-10-16 67.18 68.11 67.16 67.59 15,667,796 +0.51 +0.76
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 71.62
On 2025-10-22		 69.25
On 2025-10-27		 1.62 2.37 71.62
On 2025-10-22		 69.25
On 2025-10-27		 -3.30 70.35
10D 71.62
On 2025-10-22		 66.75
On 2025-10-14		 3.26 4.88 71.62
On 2025-10-22		 69.25
On 2025-10-27		 -3.30 69.08
20D 71.62
On 2025-10-22		 65.84
On 2025-10-06		 4.02 6.09 71.62
On 2025-10-22		 69.25
On 2025-10-27		 -3.30 67.79
WTD 70.12
On 2025-10-27		 69.25
On 2025-10-27		 0.35 0.50 -- -- -- 70.06
MTD 71.62
On 2025-10-22		 65.84
On 2025-10-06		 3.74 5.64 71.62
On 2025-10-22		 69.25
On 2025-10-27		 -3.30 67.87
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.93 -0.91 -0.29 1,708,389
KO

The Coca-Cola Company

70.27 +0.21 +0.30 6,715,399
PFE

Pfizer Inc.

24.51 -0.27 -1.07 29,519,498
VZ

Verizon Communications Inc.

39.38 +0.15 +0.37 14,346,058
VIX

CBOE Volatility Index

16.22 +0.43 +2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,874.01 +329.42 +0.69 337,527,151
DJTA

Dow Jones Transportation Average

15,706.31 +43.15 +0.28 87,219,453
SPX

S&P 500 Index

6,899.39 +24.23 +0.35
OEX

S&P 100 Index

3,471.06 +24.64 +0.71
NDX

NASDAQ 100 Index

26,008.38 +186.83 +0.72
NYA

NYSE Composite Index

21,750.29 -39.34 -0.18
XAX

NYSE AMEX Composite Index

7,061.78 +8.68 +0.12
RUI

RUSSELL 1000 Index

3,765.96 +10.86 +0.29
RUT

Russell 2000 Index

2,517.17 -3.26 -0.13
RUA

Russell 3000 Index

3,918.13 +10.58 +0.27
VIX

CBOE Volatility Index

16.22 +0.43 +2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.19 +0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.22 +1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 +0.25 +1.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,102.59 +88.39 +0.74
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.27 +0.21 +0.30 6,715,399