KO: The Coca-Cola Company

As of Monday, November 10th, 2025

$ 70.06

B: 70.05 X 400
A: 70.06 X 1,100

-0.50 -0.70%

Open: 70.01
High: 70.25
Low: 69.44
Volume: 4,880,804
Previous Close on Friday, November 7th, 2025

$ 70.55

+1.49 +2.16%

Open: 69.81
High: 70.87
Low: 69.41
Volume: 25,092,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 69.81 70.87 69.41 70.55 25,092,901 +1.49 +2.16
2025-11-06 68.30 69.14 67.92 69.06 15,308,874 +0.55 +0.80
2025-11-05 68.66 68.83 68.18 68.51 12,845,454 -0.15 -0.22
2025-11-04 68.47 68.73 68.16 68.66 12,725,773 +0.69 +1.02
2025-11-03 68.80 68.89 67.66 67.97 15,636,476 -0.93 -1.35
2025-10-31 68.55 69.07 67.90 68.90 16,428,375 -0.08 -0.12
2025-10-30 68.45 69.29 68.39 68.98 14,686,405 +0.63 +0.92
2025-10-29 69.92 70.03 68.16 68.35 19,708,247 -1.81 -2.58
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 70.87
On 2025-11-07		 67.66
On 2025-11-03		 1.65 2.39 68.89
On 2025-11-03		 68.16
On 2025-11-04		 -1.06 68.95
10D 70.90
On 2025-10-28		 67.66
On 2025-11-03		 0.84 1.20 70.90
On 2025-10-28		 67.66
On 2025-11-03		 -4.57 69.12
20D 71.62
On 2025-10-22		 66.00
On 2025-10-13		 3.51 5.24 71.62
On 2025-10-22		 67.66
On 2025-11-03		 -5.52 68.94
WTD 70.87
On 2025-11-07		 67.66
On 2025-11-03		 1.65 2.39 68.89
On 2025-11-03		 68.16
On 2025-11-04		 -1.06 68.95
MTD 70.87
On 2025-11-07		 67.66
On 2025-11-03		 1.65 2.39 68.89
On 2025-11-03		 68.16
On 2025-11-04		 -1.06 68.95
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.66 +2.39 +0.78 950,741
KO

The Coca-Cola Company

70.06 -0.50 -0.70 4,880,804
PFE

Pfizer Inc.

24.19 -0.25 -1.00 41,192,452
VZ

Verizon Communications Inc.

39.89 -0.15 -0.36 6,142,418
VIX

CBOE Volatility Index

18.42 -0.66 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,033.43 +46.33 +0.10 166,920,322
DJTA

Dow Jones Transportation Average

16,155.12 -54.10 -0.33 44,946,018
SPX

S&P 500 Index

6,784.94 +56.14 +0.83
OEX

S&P 100 Index

3,413.82 +38.14 +1.13
NDX

NASDAQ 100 Index

25,413.78 +353.97 +1.41
NYA

NYSE Composite Index

21,447.81 +39.26 +0.18
XAX

NYSE AMEX Composite Index

7,093.69 +55.38 +0.79
RUI

RUSSELL 1000 Index

3,701.14 +29.13 +0.79
RUT

Russell 2000 Index

2,446.19 +13.36 +0.55
RUA

Russell 3000 Index

3,848.82 +29.89 +0.78
VIX

CBOE Volatility Index

18.42 -0.66 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.80 -0.21 -0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.60 -0.39 -1.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.54 -2.55
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.35 +148.06 +1.27
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.06 -0.50 -0.70 4,880,804