KO: The Coca-Cola Company

As of Friday, July 24th, 2026

$ 82.25

+1.08 +1.33%

Open: 81.57
High: 82.33
Low: 80.90
Volume: 11,980,404
Previous Close on Thursday, July 23rd, 2026

$ 81.17

-1.03 -1.25%

Open: 81.67
High: 81.87
Low: 80.88
Volume: 13,647,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 81.57 82.33 80.90 82.25 11,980,404 +1.08 +1.33
2026-07-23 81.67 81.87 80.88 81.17 13,647,786 -1.03 -1.25
2026-07-22 82.85 82.92 81.96 82.20 11,092,490 +0.23 +0.28
2026-07-21 81.97 82.40 81.32 81.97 11,898,110 -0.15 -0.18
2026-07-20 81.55 82.37 81.30 82.12 14,620,411 +0.56 +0.69
2026-07-17 85.37 85.56 80.83 81.56 32,398,885 -3.36 -3.96
2026-07-16 83.50 84.95 83.28 84.92 17,807,734 +2.47 +3.00
2026-07-15 82.93 83.24 82.23 82.45 18,286,858 -0.63 -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 82.92
On 2026-07-22		 80.88
On 2026-07-23		 0.69 0.85 82.92
On 2026-07-22		 80.88
On 2026-07-23		 -2.46 81.94
10D 85.56
On 2026-07-17		 80.83
On 2026-07-17		 -1.24 -1.49 85.56
On 2026-07-17		 80.88
On 2026-07-23		 -5.46 82.60
20D 85.68
On 2026-07-07		 80.70
On 2026-06-26		 1.83 2.28 85.68
On 2026-07-07		 80.83
On 2026-07-17		 -5.66 82.72
WTD 82.92
On 2026-07-22		 80.88
On 2026-07-23		 0.69 0.85 82.92
On 2026-07-22		 80.88
On 2026-07-23		 -2.46 81.94
MTD 85.68
On 2026-07-07		 80.83
On 2026-07-17		 0.98 1.21 85.68
On 2026-07-07		 80.83
On 2026-07-17		 -5.66 82.82
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404