KO: The Coca-Cola Company

As of Monday, April 22nd, 2024

$ 60.55

+0.38 +0.63%

Open: 60.14
High: 60.63
Low: 59.72
Volume: 15,338,733
Previous Close on Friday, April 19th, 2024

$ 60.17

+1.26 +2.14%

Open: 59.10
High: 60.36
Low: 59.00
Volume: 21,195,288
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 60.14 60.63 59.72 60.55 15,338,599 +0.38 +0.63
2024-04-19 59.10 60.36 59.00 60.17 21,195,288 +1.26 +2.14
2024-04-18 58.62 58.98 58.54 58.91 11,121,361 +0.40 +0.68
2024-04-17 58.28 58.56 58.10 58.51 13,790,354 +0.45 +0.78
2024-04-16 58.25 58.38 57.93 58.06 11,232,618 -0.08 -0.14
2024-04-15 58.61 58.81 58.04 58.14 12,421,417 -0.14 -0.24
2024-04-12 58.95 59.01 58.13 58.28 12,247,099 -0.77 -1.30
2024-04-11 59.15 59.37 58.79 59.05 11,023,610 +0.13 +0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.63
On 2024-04-22
57.93
On 2024-04-16
2.41 4.15 58.38
On 2024-04-16
58.38
On 2024-04-16
0.00 59.24
10D 60.63
On 2024-04-22
57.93
On 2024-04-16
1.28 2.16 59.74
On 2024-04-09
57.93
On 2024-04-16
-3.03 59.03
20D 61.43
On 2024-03-27
57.93
On 2024-04-16
0.06 0.10 61.43
On 2024-03-27
57.93
On 2024-04-16
-5.70 59.61
WTD 60.63
On 2024-04-22
59.72
On 2024-04-22
0.38 0.63 -- -- -- 60.55
MTD 61.30
On 2024-04-01
57.93
On 2024-04-16
-0.63 -1.03 61.30
On 2024-04-01
57.93
On 2024-04-16
-5.50 59.32
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent