KO: The Coca-Cola Company

As of Friday, July 26th, 2024

$ 67.05

+0.98 +1.48%

Open: 66.07
High: 67.11
Low: 66.01
Volume: 13,518,112
Previous Close on Thursday, July 25th, 2024

$ 66.07

+0.26 +0.40%

Open: 66.04
High: 66.89
Low: 65.86
Volume: 16,091,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 66.07 67.11 66.01 67.05 13,516,969 +0.98 +1.48
2024-07-25 66.04 66.89 65.86 66.07 16,091,893 +0.26 +0.40
2024-07-24 65.09 65.97 64.84 65.81 13,187,872 +0.85 +1.31
2024-07-23 65.43 66.04 64.85 64.96 11,796,304 +0.19 +0.29
2024-07-22 65.25 65.29 64.32 64.77 11,768,381 -0.52 -0.80
2024-07-19 65.64 65.64 64.82 65.29 13,747,655 +0.10 +0.15
2024-07-18 64.80 65.81 64.72 65.19 10,553,997 -0.02 -0.03
2024-07-17 64.47 65.39 64.41 65.21 12,192,457 +0.94 +1.46
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 67.11
On 2024-07-26		 64.32
On 2024-07-22		 1.76 2.70 66.04
On 2024-07-23		 64.84
On 2024-07-24		 -1.82 65.73
10D 67.11
On 2024-07-26		 63.35
On 2024-07-15		 3.35 5.26 65.81
On 2024-07-18		 64.32
On 2024-07-22		 -2.26 65.20
20D 67.11
On 2024-07-26		 62.29
On 2024-07-10		 3.14 4.91 64.30
On 2024-07-01		 62.29
On 2024-07-10		 -3.13 64.22
WTD 67.11
On 2024-07-26		 64.32
On 2024-07-22		 1.76 2.70 66.04
On 2024-07-23		 64.84
On 2024-07-24		 -1.82 65.73
MTD 67.11
On 2024-07-26		 62.29
On 2024-07-10		 3.40 5.34 64.30
On 2024-07-01		 62.29
On 2024-07-10		 -3.13 64.25
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112