KO: The Coca-Cola Company
$ 73.90 |
|
+1.13 +1.55% |
Open: | 73.00 |
High: | 74.38 |
Low: | 72.92 |
Volume: | 15,610,278 |
$ 72.77
-0.23 -0.32%
Open: | 73.38 |
High: | 73.47 |
Low: | 71.82 |
Volume: | 16,029,754 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-04-22 | 73.00 | 74.38 | 72.92 | 73.90 | 15,610,266 | +1.13 | +1.55 |
2025-04-21 | 73.38 | 73.47 | 71.82 | 72.77 | 16,029,754 | -0.23 | -0.32 |
2025-04-17 | 71.90 | 73.43 | 71.72 | 73.00 | 20,683,784 | +1.32 | +1.84 |
2025-04-16 | 72.36 | 72.67 | 71.39 | 71.68 | 15,233,570 | -0.18 | -0.25 |
2025-04-15 | 72.62 | 72.63 | 71.73 | 71.86 | 14,960,716 | -0.59 | -0.81 |
2025-04-14 | 71.30 | 72.66 | 70.93 | 72.45 | 13,798,561 | +1.02 | +1.43 |
2025-04-11 | 70.91 | 71.85 | 70.54 | 71.43 | 19,898,618 | +0.67 | +0.95 |
2025-04-10 | 70.19 | 71.21 | 68.98 | 70.76 | 22,197,547 | +0.81 | +1.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 74.38 On 2025-04-22 |
71.39 On 2025-04-16 |
1.45 | 2.00 | 72.63 On 2025-04-15 |
72.63 On 2025-04-15 |
0.00 | 72.64 |
10D | 74.38 On 2025-04-22 |
67.28 On 2025-04-09 |
5.53 | 8.09 | 72.66 On 2025-04-14 |
71.73 On 2025-04-15 |
-1.29 | 71.62 |
20D | 74.38 On 2025-04-22 |
66.05 On 2025-04-07 |
4.95 | 7.18 | 73.95 On 2025-04-03 |
66.05 On 2025-04-07 |
-10.68 | 71.12 |
WTD | 74.38 On 2025-04-22 |
71.82 On 2025-04-21 |
0.90 | 1.23 | 73.47 On 2025-04-21 |
73.47 On 2025-04-21 |
0.00 | 73.34 |
MTD | 74.38 On 2025-04-22 |
66.05 On 2025-04-07 |
2.28 | 3.18 | 73.95 On 2025-04-03 |
66.05 On 2025-04-07 |
-10.68 | 71.39 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,186.98 | +1,016.57 | +2.66 | 582,331,603 |
DJTA
Dow Jones Transportation Average |
13,367.99 | +201.35 | +1.53 | 138,416,395 |
SPX
S&P 500 Index |
5,287.76 | +129.56 | +2.51 | |
OEX
S&P 100 Index |
2,545.83 | +62.16 | +2.50 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,276.41 | +468.11 | +2.63 | |
NYA
NYSE Composite Index |
18,455.14 | +422.77 | +2.34 | |
XAX
NYSE AMEX Composite Index |
4,876.67 | +159.77 | +3.39 | |
RUI
RUSSELL 1000 Index |
2,891.18 | +71.80 | +2.55 | |
RUT
Russell 2000 Index |
1,890.28 | +49.96 | +2.71 | |
RUA
Russell 3000 Index |
3,005.20 | +74.84 | +2.55 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
30.57 | -3.25 | -9.61 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.40 | -1.22 | -4.26 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
28.93 | -2.00 | -6.47 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
29.45 | -2.38 | -7.48 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,281.88 | +73.78 | +0.80 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
KO
The Coca-Cola Company |
73.90 | +1.13 | +1.55 | 15,610,278 |