KO: The Coca-Cola Company

As of Tuesday, April 22nd, 2025

$ 73.90

+1.13 +1.55%

Open: 73.00
High: 74.38
Low: 72.92
Volume: 15,610,278
Previous Close on Monday, April 21st, 2025

$ 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
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 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
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
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