KO: The Coca-Cola Company

As of Thursday, September 12th, 2024

$ 71.23

+0.15 +0.21%

Open: 71.00
High: 71.38
Low: 70.66
Volume: 12,300,740
Previous Close on Wednesday, September 11th, 2024

$ 71.08

-0.47 -0.66%

Open: 71.36
High: 71.37
Low: 70.57
Volume: 11,177,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 71.00 71.38 70.66 71.23 12,300,739 +0.15 +0.21
2024-09-11 71.36 71.37 70.57 71.08 11,177,430 -0.47 -0.66
2024-09-10 71.97 72.42 71.52 71.55 10,271,029 -0.30 -0.42
2024-09-09 71.23 72.31 70.98 71.85 12,285,738 +0.71 +1.00
2024-09-06 70.99 71.67 70.89 71.14 17,484,373 -0.03 -0.04
2024-09-05 72.62 72.68 70.98 71.17 20,887,932 -1.39 -1.92
2024-09-04 73.30 73.53 71.91 72.56 17,075,686 -0.45 -0.62
2024-09-03 72.44 73.29 72.25 73.01 14,356,840 +0.54 +0.75
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 72.42
On 2024-09-10		 70.57
On 2024-09-11		 0.06 0.08 72.42
On 2024-09-10		 70.57
On 2024-09-11		 -2.55 71.37
10D 73.53
On 2024-09-04		 70.57
On 2024-09-11		 -0.52 -0.72 73.53
On 2024-09-04		 70.57
On 2024-09-11		 -4.03 71.81
20D 73.53
On 2024-09-04		 68.50
On 2024-08-15		 2.65 3.86 73.53
On 2024-09-04		 70.57
On 2024-09-11		 -4.03 70.85
WTD 72.42
On 2024-09-10		 70.57
On 2024-09-11		 0.09 0.13 72.42
On 2024-09-10		 70.57
On 2024-09-11		 -2.55 71.43
MTD 73.53
On 2024-09-04		 70.57
On 2024-09-11		 -1.24 -1.71 73.53
On 2024-09-04		 70.57
On 2024-09-11		 -4.03 71.70
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740