KO: The Coca-Cola Company

As of Thursday, May 21st, 2026

$ 81.26

B: 81.24 X 200
A: 81.27 X 700

-0.29 -0.36%

Open: 81.79
High: 81.80
Low: 81.24
Volume: 816,612
Previous Close on Wednesday, May 20th, 2026

$ 81.55

-0.37 -0.45%

Open: 82.17
High: 82.40
Low: 81.52
Volume: 16,475,199

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 82.17 82.40 81.52 81.55 16,475,199 -0.37 -0.45
2026-05-19 81.41 82.66 81.26 81.92 16,587,190 +0.72 +0.89
2026-05-18 80.87 81.39 80.39 81.20 12,231,878 +0.38 +0.47
2026-05-15 81.36 81.36 80.45 80.82 17,256,662 +0.37 +0.46
2026-05-14 80.73 80.92 79.91 80.45 10,113,692 +0.19 +0.24
2026-05-13 79.87 81.03 79.84 80.26 11,938,175 +0.23 +0.29
2026-05-12 79.00 80.32 78.28 80.03 19,155,384 +1.37 +1.74
2026-05-11 78.16 78.73 77.84 78.66 10,885,776 +0.24 +0.31
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 82.66
On 2026-05-19		 79.91
On 2026-05-14		 1.29 1.61 82.66
On 2026-05-19		 81.52
On 2026-05-20		 -1.38 81.19
10D 82.66
On 2026-05-19		 77.84
On 2026-05-11		 2.32 2.93 79.20
On 2026-05-08		 77.84
On 2026-05-11		 -1.71 80.18
20D 82.66
On 2026-05-19		 75.16
On 2026-04-23		 6.92 9.27 80.32
On 2026-04-28		 77.73
On 2026-05-04		 -3.22 79.03
WTD 82.66
On 2026-05-19		 80.39
On 2026-05-18		 0.73 0.90 82.66
On 2026-05-19		 81.52
On 2026-05-20		 -1.38 81.56
MTD 82.66
On 2026-05-19		 77.73
On 2026-05-04		 2.79 3.54 79.64
On 2026-05-01		 77.73
On 2026-05-04		 -2.40 79.73
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.94 -2.23 -0.74 195,673
KO

The Coca-Cola Company

81.26 -0.29 -0.36 816,612
PFE

Pfizer Inc.

25.66 -0.14 -0.52 1,436,394
VZ

Verizon Communications Inc.

47.52 -0.31 -0.64 1,001,300
VIX

CBOE Volatility Index

17.77 +0.33 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,713.03 -296.32 -0.59 74,302,349
DJTA

Dow Jones Transportation Average

20,358.98 -260.72 -1.26 6,429,656
SPX

S&P 500 Index

7,397.26 -35.71 -0.48
OEX

S&P 100 Index

3,689.16 -16.06 -0.43
NDX

NASDAQ 100 Index

29,157.81 -139.89 -0.48
NYA

NYSE Composite Index

22,876.27 -145.47 -0.63
XAX

NYSE AMEX Composite Index

9,082.55 +11.56 +0.13
RUI

RUSSELL 1000 Index

4,013.87 -20.80 -0.52
RUT

Russell 2000 Index

2,801.57 -15.80 -0.56
RUA

Russell 3000 Index

4,184.27 -21.73 -0.52
VIX

CBOE Volatility Index

17.77 +0.33 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.81 +0.10 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.00 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.91 +0.15 +0.72
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

81.26 -0.29 -0.36 816,612