KO: The Coca-Cola Company

As of Wednesday, June 18th, 2025

$ 69.21

-0.41 -0.59%

Open: 70.00
High: 70.00
Low: 69.09
Volume: 15,834,132
Previous Close on Tuesday, June 17th, 2025

$ 69.62

-0.90 -1.28%

Open: 70.38
High: 70.46
Low: 69.58
Volume: 15,094,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 70.00 70.00 69.09 69.21 15,834,132 -0.41 -0.59
2025-06-17 70.38 70.46 69.58 69.62 15,094,877 -0.90 -1.28
2025-06-16 71.20 71.62 70.24 70.52 15,008,649 -0.50 -0.70
2025-06-13 71.77 71.88 70.73 71.02 15,123,715 -1.22 -1.69
2025-06-12 72.25 72.40 71.60 72.24 12,697,241 +0.17 +0.24
2025-06-11 72.27 72.36 71.76 72.07 12,173,786 -0.28 -0.39
2025-06-10 71.90 72.69 71.76 72.35 12,259,186 +0.58 +0.81
2025-06-09 71.35 71.83 71.09 71.77 12,078,392 +0.42 +0.59
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 72.40
On 2025-06-12		 69.09
On 2025-06-18		 -2.86 -3.97 72.40
On 2025-06-12		 69.09
On 2025-06-18		 -4.57 70.52
10D 72.69
On 2025-06-10		 69.09
On 2025-06-18		 -2.16 -3.03 72.69
On 2025-06-10		 69.09
On 2025-06-18		 -4.95 71.11
20D 72.69
On 2025-06-10		 69.09
On 2025-06-18		 -2.48 -3.46 72.69
On 2025-06-10		 69.09
On 2025-06-18		 -4.95 71.34
WTD 71.62
On 2025-06-16		 69.09
On 2025-06-18		 -1.81 -2.55 71.62
On 2025-06-16		 69.09
On 2025-06-18		 -3.53 69.78
MTD 72.69
On 2025-06-10		 69.09
On 2025-06-18		 -2.89 -4.01 72.69
On 2025-06-10		 69.09
On 2025-06-18		 -4.95 71.20
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
GFI

Gold Fields Ltd.

24.32 +0.03 +0.12 1,977,235
SCHV

Schwab U.S. Large-Cap Value ETF

27.08 +0.05 +0.18 1,449,093
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132