KO: The Coca-Cola Company

As of Friday, February 13th, 2026

$ 78.68

-0.32 -0.41%

Open: 78.45
High: 79.40
Low: 78.13
Volume: 16,569,277
Previous Close on Thursday, February 12th, 2026

$ 79.00

+0.40 +0.51%

Open: 78.98
High: 80.41
Low: 78.79
Volume: 24,862,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 78.45 79.40 78.13 78.68 16,569,277 -0.32 -0.41
2026-02-12 78.98 80.41 78.79 79.00 24,862,806 +0.40 +0.51
2026-02-11 76.88 79.05 76.58 78.60 22,407,281 +1.79 +2.33
2026-02-10 76.63 77.51 76.01 76.81 28,632,514 -1.16 -1.49
2026-02-09 78.67 79.11 77.54 77.97 23,111,313 -1.06 -1.34
2026-02-06 78.50 79.20 78.26 79.03 18,124,783 +0.52 +0.66
2026-02-05 77.82 78.86 77.59 78.51 21,489,231 +1.16 +1.50
2026-02-04 77.27 78.11 77.08 77.35 27,904,274 +0.46 +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 80.41
On 2026-02-12		 76.01
On 2026-02-10		 -0.35 -0.44 79.11
On 2026-02-09		 76.01
On 2026-02-10		 -3.92 78.21
10D 80.41
On 2026-02-12		 74.40
On 2026-02-02		 3.87 5.17 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -4.03 77.82
20D 80.41
On 2026-02-12		 69.79
On 2026-01-20		 8.20 11.63 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -4.03 75.23
WTD 80.41
On 2026-02-12		 76.01
On 2026-02-10		 -0.35 -0.44 79.11
On 2026-02-09		 76.01
On 2026-02-10		 -3.92 78.21
MTD 80.41
On 2026-02-12		 74.40
On 2026-02-02		 3.87 5.17 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -4.03 77.82
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
PEG

Public Service Enterprise Group Incorporated

86.37 +1.83 +2.16 3,467,436
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277