KO: The Coca-Cola Company

As of Tuesday, December 2nd, 2025

$ 70.67

-1.28 -1.78%

Open: 71.80
High: 71.80
Low: 70.43
Volume: 19,852,194
Previous Close on Monday, December 1st, 2025

$ 71.95

-1.17 -1.60%

Open: 72.60
High: 72.91
Low: 71.93
Volume: 14,360,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 71.80 71.80 70.43 70.67 19,852,194 -1.28 -1.78
2025-12-01 72.60 72.91 71.93 71.95 14,360,337 -1.17 -1.60
2025-11-28 73.00 73.23 72.76 73.12 6,856,353 +0.24 +0.33
2025-11-26 72.60 73.09 72.39 72.88 11,576,210 +0.27 +0.37
2025-11-25 72.80 72.93 72.14 72.61 17,338,728 +0.02 +0.03
2025-11-24 73.16 73.16 71.57 72.59 38,672,162 -0.36 -0.49
2025-11-21 71.68 73.19 71.49 72.95 26,373,799 +1.74 +2.44
2025-11-20 70.95 71.48 70.61 71.21 15,287,307 +0.10 +0.14
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 73.23
On 2025-11-28		 70.43
On 2025-12-02		 -1.92 -2.64 73.23
On 2025-11-28		 70.43
On 2025-12-02		 -3.82 72.25
10D 73.23
On 2025-11-28		 70.43
On 2025-12-02		 -0.01 -0.01 73.23
On 2025-11-28		 70.43
On 2025-12-02		 -3.82 72.03
20D 73.23
On 2025-11-28		 67.92
On 2025-11-06		 2.70 3.97 73.23
On 2025-11-28		 70.43
On 2025-12-02		 -3.82 71.18
WTD 72.91
On 2025-12-01		 70.43
On 2025-12-02		 -2.45 -3.35 72.91
On 2025-12-01		 70.43
On 2025-12-02		 -3.39 71.31
MTD 72.91
On 2025-12-01		 70.43
On 2025-12-02		 -2.45 -3.35 72.91
On 2025-12-01		 70.43
On 2025-12-02		 -3.39 71.31
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

209.98 -0.90 -0.43 349,064
HIW

Highwoods Properties Inc.

27.34 -0.17 -0.62 1,215,342
SABR

Sabre Corporation

1.62 +0.02 +1.25 3,590,196
RHI

Robert Half International Inc.

27.40 -0.05 -0.18 1,668,880
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194