KO: The Coca-Cola Company

As of Tuesday, May 21st, 2024

$ 62.91

+0.34 +0.54%

Open: 62.82
High: 62.98
Low: 62.44
Volume: 9,784,364
Previous Close on Monday, May 20th, 2024

$ 62.57

-0.46 -0.73%

Open: 62.93
High: 63.01
Low: 62.46
Volume: 10,924,711
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-21 62.82 62.98 62.44 62.91 9,784,290 +0.34 +0.54
2024-05-20 62.93 63.01 62.46 62.57 10,924,711 -0.46 -0.73
2024-05-17 63.34 63.37 62.94 63.03 11,502,023 -0.29 -0.46
2024-05-16 63.24 63.73 63.07 63.32 10,216,795 +0.19 +0.30
2024-05-15 63.06 63.39 63.00 63.13 9,820,013 +0.03 +0.05
2024-05-14 63.58 63.76 62.80 63.10 10,846,811 -0.48 -0.75
2024-05-13 63.24 63.62 63.18 63.58 10,106,318 +0.32 +0.51
2024-05-10 62.92 63.36 62.79 63.26 8,361,063 +0.38 +0.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.73
On 2024-05-16
62.44
On 2024-05-21
-0.19 -0.30 63.73
On 2024-05-16
62.44
On 2024-05-21
-2.02 62.99
10D 63.76
On 2024-05-14
62.44
On 2024-05-21
0.29 0.46 63.76
On 2024-05-14
62.44
On 2024-05-21
-2.07 63.06
20D 63.76
On 2024-05-14
59.84
On 2024-04-24
2.26 3.73 62.83
On 2024-04-30
61.21
On 2024-05-01
-2.58 62.53
WTD 63.01
On 2024-05-20
62.44
On 2024-05-21
-0.12 -0.19 63.01
On 2024-05-20
62.44
On 2024-05-21
-0.90 62.74
MTD 63.76
On 2024-05-14
61.21
On 2024-05-01
1.14 1.85 63.76
On 2024-05-14
62.44
On 2024-05-21
-2.07 62.78
As of Tuesday, May 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.00 +1.72 +1.08 4,912,146
KO

The Coca-Cola Company

62.91 +0.34 +0.54 9,784,364
PFE

Pfizer Inc.

28.56 +0.03 +0.11 25,913,918
VZ

Verizon Communications Inc.

39.62 -0.50 -1.25 18,316,039
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,872.99 +66.22 +0.17 314,154,197
DJTA

Dow Jones Transportation Average

15,170.88 -257.67 -1.67 84,444,297
SPX

S&P 500 Index

5,321.41 +13.28 +0.25
OEX

S&P 100 Index

2,535.72 +10.01 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,713.80 +39.61 +0.21
NYA

NYSE Composite Index

18,337.91 +2.29 +0.01
XAX

NYSE AMEX Composite Index

4,954.85 -18.87 -0.38
RUI

RUSSELL 1000 Index

2,912.18 +5.81 +0.20
RUT

Russell 2000 Index

2,098.36 -4.14 -0.20
RUA

Russell 3000 Index

3,040.97 +5.45 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.27 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.20 -0.14 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.95 -0.16 -1.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,171.50 +16.54 +0.18
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

62.91 +0.34 +0.54 9,784,364