KO: The Coca-Cola Company

As of Friday, May 30th, 2025

$ 71.91

B: 71.90 X 6
A: 71.91 X 18

+0.42 +0.58%

Open: 71.61
High: 72.25
Low: 71.61
Volume: 3,210,137
Previous Close on Thursday, May 29th, 2025

$ 71.49

+0.34 +0.48%

Open: 71.00
High: 71.66
Low: 70.46
Volume: 10,277,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 71.00 71.66 70.46 71.49 10,277,514 +0.34 +0.48
2025-05-28 71.70 71.90 71.05 71.15 8,672,637 -0.63 -0.88
2025-05-27 71.74 72.22 71.56 71.78 10,655,601 +0.01 +0.01
2025-05-23 71.54 71.98 70.69 71.77 12,795,675 +0.63 +0.89
2025-05-22 71.84 71.99 70.96 71.14 11,084,656 -0.71 -0.99
2025-05-21 71.69 72.08 71.59 71.85 12,078,417 +0.16 +0.22
2025-05-20 71.80 72.13 71.43 71.69 12,037,770 -0.24 -0.33
2025-05-19 72.03 72.17 71.64 71.93 13,272,593 -0.07 -0.10
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 72.22
On 2025-05-27		 70.46
On 2025-05-29		 -0.36 -0.50 72.22
On 2025-05-27		 70.46
On 2025-05-29		 -2.44 71.47
10D 72.26
On 2025-05-16		 69.60
On 2025-05-15		 2.33 3.37 72.26
On 2025-05-16		 70.46
On 2025-05-29		 -2.49 71.64
20D 72.69
On 2025-05-07		 68.58
On 2025-05-14		 -1.06 -1.46 72.69
On 2025-05-07		 68.58
On 2025-05-14		 -5.65 71.23
WTD 72.22
On 2025-05-27		 70.46
On 2025-05-29		 -0.28 -0.39 72.22
On 2025-05-27		 70.46
On 2025-05-29		 -2.44 71.47
MTD 72.69
On 2025-05-07		 68.58
On 2025-05-14		 -1.06 -1.46 72.69
On 2025-05-07		 68.58
On 2025-05-14		 -5.65 71.23
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,137
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,029
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,731
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.89 -68.84 -0.16 187,464,438
DJTA

Dow Jones Transportation Average

14,657.51 -87.87 -0.60 43,814,523
SPX

S&P 500 Index

5,891.75 -20.42 -0.35
OEX

S&P 100 Index

2,875.35 -10.25 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,274.81 -89.14 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.37 -26.69 -0.27
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,137