KO: The Coca-Cola Company

As of Friday, July 31st, 2026

$ 87.59

-0.90 -1.02%

Open: 87.66
High: 88.00
Low: 86.82
Volume: 14,721,828
Previous Close on Thursday, July 30th, 2026

$ 88.49

-0.59 -0.66%

Open: 87.63
High: 88.64
Low: 87.21
Volume: 17,612,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 87.66 88.00 86.82 87.59 14,721,828 -0.90 -1.02
2026-07-30 87.63 88.64 87.21 88.49 17,612,154 -0.59 -0.66
2026-07-29 88.65 90.92 88.64 89.08 21,301,762 +0.81 +0.92
2026-07-28 88.30 90.22 86.25 88.27 34,690,728 +4.20 +5.00
2026-07-27 83.08 84.14 82.50 84.07 17,906,494 +1.82 +2.21
2026-07-24 81.57 82.33 80.90 82.25 11,980,404 +1.08 +1.33
2026-07-23 81.67 81.87 80.88 81.17 13,647,786 -1.03 -1.25
2026-07-22 82.85 82.92 81.96 82.20 11,092,490 +0.23 +0.28
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 90.92
On 2026-07-29		 82.50
On 2026-07-27		 5.34 6.49 90.92
On 2026-07-29		 86.82
On 2026-07-31		 -4.51 87.50
10D 90.92
On 2026-07-29		 80.88
On 2026-07-23		 6.03 7.39 90.92
On 2026-07-29		 86.82
On 2026-07-31		 -4.51 84.72
20D 90.92
On 2026-07-29		 80.83
On 2026-07-17		 3.45 4.10 85.68
On 2026-07-07		 80.83
On 2026-07-17		 -5.66 84.00
WTD 90.92
On 2026-07-29		 82.50
On 2026-07-27		 5.34 6.49 90.92
On 2026-07-29		 86.82
On 2026-07-31		 -4.51 87.50
MTD 90.92
On 2026-07-29		 80.83
On 2026-07-17		 6.32 7.78 85.68
On 2026-07-07		 80.83
On 2026-07-17		 -5.66 83.88
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

13.77 -0.35 -2.48 508,382
BX

The Blackstone Group L.P.

127.75 -0.32 -0.25 4,896,129
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828