KO: The Coca-Cola Company

As of Thursday, July 10th, 2025

$ 69.77

+0.29 +0.42%

Open: 69.29
High: 69.85
Low: 69.16
Volume: 14,580,193
Previous Close on Wednesday, July 9th, 2025

$ 69.48

-0.76 -1.08%

Open: 70.16
High: 70.25
Low: 68.97
Volume: 33,692,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 69.29 69.85 69.16 69.77 14,580,193 +0.29 +0.42
2025-07-09 70.16 70.25 68.97 69.48 33,692,763 -0.76 -1.08
2025-07-08 70.68 70.68 69.88 70.24 16,390,524 -0.77 -1.08
2025-07-07 71.37 71.37 70.80 71.01 16,969,605 -0.34 -0.48
2025-07-03 71.04 71.40 70.45 71.35 9,423,352 +0.44 +0.62
2025-07-02 71.69 71.83 70.74 70.91 13,036,370 -0.76 -1.06
2025-07-01 70.99 72.45 70.90 71.67 21,722,312 +0.92 +1.30
2025-06-30 70.13 70.79 70.09 70.75 15,407,588 +0.42 +0.60
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 71.40
On 2025-07-03		 68.97
On 2025-07-09		 -1.14 -1.61 71.40
On 2025-07-03		 68.97
On 2025-07-09		 -3.40 70.37
10D 72.45
On 2025-07-01		 68.97
On 2025-07-09		 0.14 0.20 72.45
On 2025-07-01		 68.97
On 2025-07-09		 -4.80 70.50
20D 72.45
On 2025-07-01		 68.78
On 2025-06-20		 -2.58 -3.57 72.40
On 2025-06-12		 68.78
On 2025-06-20		 -5.00 70.40
WTD 71.37
On 2025-07-07		 68.97
On 2025-07-09		 -1.58 -2.21 71.37
On 2025-07-07		 68.97
On 2025-07-09		 -3.36 70.13
MTD 72.45
On 2025-07-01		 68.97
On 2025-07-09		 -0.98 -1.39 72.45
On 2025-07-01		 68.97
On 2025-07-09		 -4.80 70.63
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193