KO: The Coca-Cola Company

As of Friday, January 27th, 2023

$ 60.49

-0.32 -0.53%

Open: 60.84
High: 60.96
Low: 60.37
Volume: 13,798,924
Previous Close on Thursday, January 26th, 2023

$ 60.81

-0.12 -0.20%

Open: 60.81
High: 61.10
Low: 60.57
Volume: 11,667,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-01-27 60.84 60.96 60.37 60.49 13,798,924 -0.32 -0.53
2023-01-26 60.81 61.10 60.57 60.81 11,667,657 -0.12 -0.20
2023-01-25 60.20 60.94 59.89 60.93 11,222,812 +0.38 +0.63
2023-01-24 60.08 63.26 59.80 60.55 10,048,872 +0.32 +0.53
2023-01-23 60.28 60.57 60.05 60.23 12,611,024 +0.15 +0.25
2023-01-20 59.72 60.09 59.40 60.08 14,139,561 +0.36 +0.60
2023-01-19 59.73 60.64 59.71 59.72 14,883,699 -0.09 -0.15
2023-01-18 61.51 61.59 59.68 59.81 19,543,445 -1.87 -3.03
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 63.26
On 2023-01-24		 59.80
On 2023-01-24		 0.41 0.68 63.26
On 2023-01-24		 59.89
On 2023-01-25		 -5.34 60.60
10D 63.26
On 2023-01-24		 59.40
On 2023-01-20		 -0.72 -1.18 63.26
On 2023-01-24		 59.89
On 2023-01-25		 -5.34 60.57
20D 64.15
On 2022-12-29		 59.40
On 2023-01-20		 -3.08 -4.85 64.15
On 2022-12-29		 59.40
On 2023-01-20		 -7.40 61.64
WTD 63.26
On 2023-01-24		 59.80
On 2023-01-24		 0.41 0.68 63.26
On 2023-01-24		 59.89
On 2023-01-25		 -5.34 60.60
MTD 63.72
On 2023-01-09		 59.40
On 2023-01-20		 -3.12 -4.90 63.72
On 2023-01-09		 59.40
On 2023-01-20		 -6.78 61.40
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96