KO: The Coca-Cola Company

As of Friday, May 8th, 2026

$ 78.42

-0.02 -0.03%

Open: 78.57
High: 79.20
Low: 78.12
Volume: 11,712,004
Previous Close on Thursday, May 7th, 2026

$ 78.44

-0.79 -1.00%

Open: 78.79
High: 79.15
Low: 78.10
Volume: 16,411,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 78.57 79.20 78.12 78.42 11,712,004 -0.02 -0.03
2026-05-07 78.79 79.15 78.10 78.44 16,411,741 -0.79 -1.00
2026-05-06 78.78 79.33 78.57 79.23 14,045,087 +0.75 +0.96
2026-05-05 78.19 78.78 77.74 78.48 11,385,635 +0.29 +0.37
2026-05-04 78.06 78.77 77.73 78.19 12,311,772 -0.39 -0.50
2026-05-01 79.29 79.64 78.04 78.58 11,904,506 -0.18 -0.23
2026-04-30 78.80 79.12 78.33 78.76 15,018,506 -0.11 -0.14
2026-04-29 78.37 79.28 78.19 78.87 17,817,096 +0.52 +0.66
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 79.33
On 2026-05-06		 77.73
On 2026-05-04		 -0.16 -0.20 79.33
On 2026-05-06		 78.10
On 2026-05-07		 -1.56 78.55
10D 80.32
On 2026-04-28		 75.40
On 2026-04-27		 1.79 2.34 80.32
On 2026-04-28		 77.73
On 2026-05-04		 -3.22 78.28
20D 80.32
On 2026-04-28		 74.55
On 2026-04-22		 0.95 1.23 77.45
On 2026-04-13		 74.55
On 2026-04-22		 -3.74 76.95
WTD 79.33
On 2026-05-06		 77.73
On 2026-05-04		 -0.16 -0.20 79.33
On 2026-05-06		 78.10
On 2026-05-07		 -1.56 78.55
MTD 79.64
On 2026-05-01		 77.73
On 2026-05-04		 -0.34 -0.43 79.64
On 2026-05-01		 77.73
On 2026-05-04		 -2.40 78.56
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004