KO: The Coca-Cola Company

As of Wednesday, April 16th, 2025

$ 71.68

-0.18 -0.25%

Open: 72.36
High: 72.67
Low: 71.39
Volume: 15,233,609
Previous Close on Tuesday, April 15th, 2025

$ 71.86

-0.59 -0.81%

Open: 72.62
High: 72.63
Low: 71.73
Volume: 14,960,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 72.36 72.67 71.39 71.68 15,233,570 -0.18 -0.25
2025-04-15 72.62 72.63 71.73 71.86 14,960,716 -0.59 -0.81
2025-04-14 71.30 72.66 70.93 72.45 13,798,561 +1.02 +1.43
2025-04-11 70.91 71.85 70.54 71.43 19,898,618 +0.67 +0.95
2025-04-10 70.19 71.21 68.98 70.76 22,197,547 +0.81 +1.16
2025-04-09 67.92 70.47 67.28 69.95 27,861,082 +1.53 +2.24
2025-04-08 68.96 69.98 67.76 68.42 21,694,698 +0.05 +0.07
2025-04-07 66.23 69.38 66.05 68.37 34,245,517 -1.56 -2.23
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 72.67
On 2025-04-16		 68.98
On 2025-04-10		 1.73 2.47 72.66
On 2025-04-14		 71.73
On 2025-04-15		 -1.29 71.64
10D 73.95
On 2025-04-03		 66.05
On 2025-04-07		 0.35 0.49 73.95
On 2025-04-03		 66.05
On 2025-04-07		 -10.68 70.80
20D 73.95
On 2025-04-03		 66.05
On 2025-04-07		 2.40 3.46 73.95
On 2025-04-03		 66.05
On 2025-04-07		 -10.68 70.51
WTD 72.67
On 2025-04-16		 70.93
On 2025-04-14		 0.25 0.35 72.66
On 2025-04-14		 71.73
On 2025-04-15		 -1.29 72.00
MTD 73.95
On 2025-04-03		 66.05
On 2025-04-07		 0.06 0.08 73.95
On 2025-04-03		 66.05
On 2025-04-07		 -10.68 70.94
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

22.32 +0.60 +2.76 2,006,719
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609