KO: The Coca-Cola Company

As of Thursday, October 9th, 2025

$ 66.37

+0.25 +0.38%

Open: 66.29
High: 66.80
Low: 66.12
Volume: 12,426,013
Previous Close on Wednesday, October 8th, 2025

$ 66.12

-0.67 -1.00%

Open: 66.67
High: 66.87
Low: 66.06
Volume: 12,582,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 66.29 66.80 66.12 66.37 12,426,013 +0.25 +0.38
2025-10-08 66.67 66.87 66.06 66.12 12,582,242 -0.67 -1.00
2025-10-07 66.23 67.26 65.87 66.79 13,173,063 +0.69 +1.04
2025-10-06 66.49 66.50 65.84 66.10 14,055,435 -0.55 -0.83
2025-10-03 66.10 66.99 66.04 66.65 12,235,281 +0.55 +0.83
2025-10-02 66.53 66.65 65.86 66.10 14,286,775 -0.68 -1.02
2025-10-01 66.51 66.83 66.29 66.78 14,592,340 +0.46 +0.69
2025-09-30 66.07 66.64 65.96 66.32 13,626,543 +0.28 +0.42
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 67.26
On 2025-10-07		 65.84
On 2025-10-06		 0.27 0.41 67.26
On 2025-10-07		 66.06
On 2025-10-08		 -1.78 66.41
10D 67.26
On 2025-10-07		 65.35
On 2025-09-29		 0.39 0.59 67.26
On 2025-10-07		 66.06
On 2025-10-08		 -1.78 66.29
20D 67.72
On 2025-09-12		 65.35
On 2025-09-29		 -1.25 -1.85 67.72
On 2025-09-12		 65.35
On 2025-09-29		 -3.49 66.38
WTD 67.26
On 2025-10-07		 65.84
On 2025-10-06		 -0.28 -0.42 67.26
On 2025-10-07		 66.06
On 2025-10-08		 -1.78 66.35
MTD 67.26
On 2025-10-07		 65.84
On 2025-10-06		 0.05 0.08 67.26
On 2025-10-07		 66.06
On 2025-10-08		 -1.78 66.42
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PANW

Palo Alto Networks Inc.

215.17 -2.62 -1.20 4,410,597
HNI

HNI Corp.

44.29 -1.17 -2.57 381,971
FDL

First Trust Morningstar Dividend Leaders

42.96 -0.26 -0.60 700,903
CVCO

Cavco Industries Inc.

506.85 -15.89 -3.04 158,210
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013