KO: The Coca-Cola Company

As of Monday, December 8th, 2025

$ 70.12

B: 70.11 X 1
A: 70.12 X 11

+0.12 +0.16%

Open: 69.84
High: 70.34
Low: 69.49
Volume: 6,748,489
Previous Close on Friday, December 5th, 2025

$ 70.00

-0.45 -0.64%

Open: 70.32
High: 70.71
Low: 69.87
Volume: 13,873,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 70.32 70.71 69.87 70.00 13,873,626 -0.45 -0.64
2025-12-04 70.83 71.34 70.37 70.45 15,967,514 -0.36 -0.51
2025-12-03 70.88 71.40 70.61 70.81 16,819,342 +0.14 +0.20
2025-12-02 71.80 71.80 70.43 70.67 19,852,194 -1.28 -1.78
2025-12-01 72.60 72.91 71.93 71.95 14,360,337 -1.17 -1.60
2025-11-28 73.00 73.23 72.76 73.12 6,856,353 +0.24 +0.33
2025-11-26 72.60 73.09 72.39 72.88 11,576,210 +0.27 +0.37
2025-11-25 72.80 72.93 72.14 72.61 17,338,728 +0.02 +0.03
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 72.91
On 2025-12-01		 69.87
On 2025-12-05		 -3.12 -4.27 72.91
On 2025-12-01		 69.87
On 2025-12-05		 -4.16 70.78
10D 73.23
On 2025-11-28		 69.87
On 2025-12-05		 -1.21 -1.70 73.23
On 2025-11-28		 69.87
On 2025-12-05		 -4.58 71.80
20D 73.23
On 2025-11-28		 69.41
On 2025-11-07		 0.94 1.36 73.23
On 2025-11-28		 69.87
On 2025-12-05		 -4.58 71.43
WTD 72.91
On 2025-12-01		 69.87
On 2025-12-05		 -3.12 -4.27 72.91
On 2025-12-01		 69.87
On 2025-12-05		 -4.16 70.78
MTD 72.91
On 2025-12-01		 69.87
On 2025-12-05		 -3.12 -4.27 72.91
On 2025-12-01		 69.87
On 2025-12-05		 -4.16 70.78
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,598,701
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,748,489
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,809,876
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,389,411
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,711.86 -243.13 -0.51 264,450,006
DJTA

Dow Jones Transportation Average

17,151.79 -31.33 -0.18 53,652,181
SPX

S&P 500 Index

6,849.89 -20.51 -0.30
OEX

S&P 100 Index

3,440.84 -8.79 -0.25
NDX

NASDAQ 100 Index

25,639.68 -52.37 -0.20
NYA

NYSE Composite Index

21,713.66 -96.41 -0.44
XAX

NYSE AMEX Composite Index

7,046.42 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,736.89 -11.98 -0.32
RUT

Russell 2000 Index

2,525.14 +3.65 +0.14
RUA

Russell 3000 Index

3,889.78 -11.64 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.68 -17.44 -0.15
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,748,489