KO: The Coca-Cola Company

As of Monday, March 9th, 2026

$ 77.43

B: 77.42 X 800
A: 77.43 X 300

+0.39 +0.51%

Open: 76.62
High: 77.60
Low: 76.53
Volume: 6,836,878
Previous Close on Friday, March 6th, 2026

$ 77.04

+0.01 +0.01%

Open: 76.80
High: 77.19
Low: 76.35
Volume: 15,511,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 76.80 77.19 76.35 77.04 15,511,360 +0.01 +0.01
2026-03-05 77.68 77.72 76.50 77.03 19,964,171 -1.07 -1.37
2026-03-04 79.29 79.47 77.75 78.10 19,367,991 -1.24 -1.56
2026-03-03 79.86 80.08 78.56 79.34 20,541,899 -0.88 -1.10
2026-03-02 81.25 81.40 80.15 80.22 18,134,640 -1.34 -1.64
2026-02-27 80.94 82.00 80.82 81.56 0 +1.06 +1.32
2026-02-26 80.75 80.89 80.02 80.50 7,459 +0.03 +0.04
2026-02-25 80.40 80.69 79.56 80.47 19,511 -0.25 -0.31
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 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -4.52 -5.54 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -6.20 78.35
10D 82.00
On 2026-02-27		 76.35
On 2026-03-06		 -2.80 -3.51 82.00
On 2026-02-27		 76.35
On 2026-03-06		 -6.89 79.55
20D 82.00
On 2026-02-27		 76.01
On 2026-02-10		 -1.47 -1.87 82.00
On 2026-02-27		 76.35
On 2026-03-06		 -6.89 79.17
WTD 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -4.52 -5.54 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -6.20 78.35
MTD 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -4.52 -5.54 81.40
On 2026-03-02		 76.35
On 2026-03-06		 -6.20 78.35
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.07 -7.05 -2.18 3,101,621
KO

The Coca-Cola Company

77.43 +0.39 +0.51 6,836,878
PFE

Pfizer Inc.

26.61 -0.45 -1.65 24,624,431
VZ

Verizon Communications Inc.

50.82 -0.31 -0.60 12,136,218
VIX

CBOE Volatility Index

27.89 -1.60 -5.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,998.72 -502.83 -1.06 285,493,928
DJTA

Dow Jones Transportation Average

18,064.27 -397.05 -2.15 142,493,999
SPX

S&P 500 Index

6,697.67 -42.35 -0.63
OEX

S&P 100 Index

3,289.48 -19.24 -0.58
NDX

NASDAQ 100 Index

24,569.15 -73.87 -0.30
NYA

NYSE Composite Index

22,309.94 -208.12 -0.92
XAX

NYSE AMEX Composite Index

8,494.77 -46.07 -0.54
RUI

RUSSELL 1000 Index

3,654.44 -24.00 -0.65
RUT

Russell 2000 Index

2,497.59 -27.71 -1.10
RUA

Russell 3000 Index

3,805.87 -25.77 -0.67
VIX

CBOE Volatility Index

27.89 -1.60 -5.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.43 +0.21 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.30 -0.69 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.04 -0.52 -1.89
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

77.43 +0.39 +0.51 6,836,878