KO: The Coca-Cola Company

As of Friday, January 17th, 2025

$ 62.71

+0.46 +0.74%

Open: 62.31
High: 62.77
Low: 62.17
Volume: 17,800,416
Previous Close on Thursday, January 16th, 2025

$ 62.25

+0.48 +0.78%

Open: 61.42
High: 62.30
Low: 61.32
Volume: 12,537,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 62.31 62.77 62.17 62.71 17,797,297 +0.46 +0.74
2025-01-16 61.42 62.30 61.32 62.25 12,537,316 +0.48 +0.78
2025-01-15 62.33 62.62 61.68 61.77 15,581,564 -0.27 -0.44
2025-01-14 61.66 62.07 61.30 62.04 16,076,055 +0.39 +0.63
2025-01-13 61.13 61.85 60.71 61.65 16,920,589 +0.58 +0.95
2025-01-10 61.58 61.65 60.73 61.07 22,392,600 -0.64 -1.04
2025-01-08 60.99 61.77 60.93 61.71 14,091,468 +0.87 +1.43
2025-01-07 61.11 61.72 60.62 60.84 17,760,895 +0.03 +0.05
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 62.77
On 2025-01-17		 60.71
On 2025-01-13		 1.64 2.69 62.62
On 2025-01-15		 61.32
On 2025-01-16		 -2.08 62.08
10D 62.77
On 2025-01-17		 60.62
On 2025-01-07		 0.87 1.41 62.08
On 2025-01-03		 60.62
On 2025-01-07		 -2.35 61.66
20D 63.64
On 2024-12-18		 60.62
On 2025-01-07		 -0.69 -1.09 63.64
On 2024-12-18		 60.62
On 2025-01-07		 -4.75 62.04
WTD 62.77
On 2025-01-17		 60.71
On 2025-01-13		 1.64 2.69 62.62
On 2025-01-15		 61.32
On 2025-01-16		 -2.08 62.08
MTD 62.77
On 2025-01-17		 60.62
On 2025-01-07		 0.45 0.72 62.75
On 2025-01-02		 60.62
On 2025-01-07		 -3.40 61.68
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416