KO: The Coca-Cola Company

As of Tuesday, February 10th, 2026

$ 76.81

-1.16 -1.49%

Open: 76.63
High: 77.51
Low: 76.01
Volume: 28,632,514
Previous Close on Monday, February 9th, 2026

$ 77.97

-1.06 -1.34%

Open: 78.67
High: 79.11
Low: 77.54
Volume: 23,111,313

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-02-03 75.27 77.50 75.13 76.89 26,955,378 +1.56 +2.07
2026-02-02 75.01 75.70 74.40 75.33 19,216,713 +0.52 +0.70
2026-01-30 73.71 74.90 73.54 74.81 26,344,897 +1.38 +1.88
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 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -0.08 -0.10 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -4.03 77.93
10D 79.20
On 2026-02-06		 72.57
On 2026-01-28		 3.26 4.43 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -4.03 76.32
20D 79.20
On 2026-02-06		 69.79
On 2026-01-20		 6.31 8.95 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -4.03 74.07
WTD 79.11
On 2026-02-09		 76.01
On 2026-02-10		 -2.22 -2.81 79.11
On 2026-02-09		 76.01
On 2026-02-10		 -3.92 77.39
MTD 79.20
On 2026-02-06		 74.40
On 2026-02-02		 2.00 2.67 79.20
On 2026-02-06		 76.01
On 2026-02-10		 -4.03 77.41
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514