KO: The Coca-Cola Company

As of Tuesday, April 29th, 2025

$ 72.35

+0.56 +0.78%

Open: 71.19
High: 72.71
Low: 70.28
Volume: 16,233,052
Previous Close on Monday, April 28th, 2025

$ 71.79

-0.12 -0.17%

Open: 72.08
High: 72.26
Low: 71.31
Volume: 15,197,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 71.19 72.71 70.28 72.35 16,233,052 +0.56 +0.78
2025-04-28 72.08 72.26 71.31 71.79 15,197,971 -0.12 -0.17
2025-04-25 72.65 72.92 71.13 71.91 16,288,232 -0.61 -0.84
2025-04-24 73.02 73.43 72.30 72.52 16,869,356 -0.78 -1.06
2025-04-23 73.29 73.95 72.38 73.30 16,347,392 -0.60 -0.81
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
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 73.95
On 2025-04-23		 70.28
On 2025-04-29		 -1.55 -2.10 73.95
On 2025-04-23		 70.28
On 2025-04-29		 -4.96 72.37
10D 74.38
On 2025-04-22		 70.28
On 2025-04-29		 -0.10 -0.14 74.38
On 2025-04-22		 70.28
On 2025-04-29		 -5.51 72.51
20D 74.38
On 2025-04-22		 66.05
On 2025-04-07		 0.73 1.02 73.95
On 2025-04-03		 66.05
On 2025-04-07		 -10.68 71.64
WTD 72.71
On 2025-04-29		 70.28
On 2025-04-29		 0.44 0.61 72.26
On 2025-04-28		 72.26
On 2025-04-28		 0.00 72.07
MTD 74.38
On 2025-04-22		 66.05
On 2025-04-07		 0.73 1.02 73.95
On 2025-04-03		 66.05
On 2025-04-07		 -10.68 71.64
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052