KO: The Coca-Cola Company

As of Monday, June 30th, 2025

$ 70.75

B: 70.50 X 1
A: 70.70 X 18

+0.42 +0.60%

Open: 70.13
High: 70.79
Low: 70.09
Volume: 15,419,703
Previous Close on Friday, June 27th, 2025

$ 70.33

+0.86 +1.24%

Open: 69.59
High: 70.56
Low: 69.47
Volume: 23,466,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 70.13 70.79 70.09 70.75 15,407,588 +0.42 +0.60
2025-06-27 69.59 70.56 69.47 70.33 23,466,846 +0.86 +1.24
2025-06-26 69.70 69.92 69.15 69.47 14,412,754 -0.16 -0.23
2025-06-25 69.93 70.02 69.43 69.63 12,525,246 -0.58 -0.83
2025-06-24 69.95 70.35 69.69 70.21 13,817,578 +0.47 +0.67
2025-06-23 69.14 69.81 68.97 69.74 20,046,236 +0.90 +1.31
2025-06-20 69.09 69.56 68.78 68.84 40,841,565 -0.37 -0.53
2025-06-18 70.00 70.00 69.09 69.21 15,834,132 -0.41 -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 70.79
On 2025-06-30		 69.15
On 2025-06-26		 1.01 1.45 70.35
On 2025-06-24		 69.15
On 2025-06-26		 -1.71 70.08
10D 71.62
On 2025-06-16		 68.78
On 2025-06-20		 -0.27 -0.38 71.62
On 2025-06-16		 68.78
On 2025-06-20		 -3.97 69.83
20D 72.69
On 2025-06-10		 68.78
On 2025-06-20		 -1.35 -1.87 72.69
On 2025-06-10		 68.78
On 2025-06-20		 -5.37 70.73
WTD 70.79
On 2025-06-30		 70.09
On 2025-06-30		 0.42 0.60 -- -- -- 70.75
MTD 72.69
On 2025-06-10		 68.78
On 2025-06-20		 -1.35 -1.87 72.69
On 2025-06-10		 68.78
On 2025-06-20		 -5.37 70.73
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,380
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,419,703
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,108
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,780,672
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,419,703