KO: The Coca-Cola Company

As of Thursday, October 29th, 2026

$ 93.11

+1.38 +1.50%

Open: 92.80
High: 93.16
Low: 92.03
Volume: 15,094,673
Previous Close on Wednesday, October 28th, 2026

$ 91.73

+0.40 +0.44%

Open: 90.84
High: 92.36
Low: 90.58
Volume: 13,067,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-29 92.80 93.16 92.03 93.11 15,094,673 +1.38 +1.50
2026-10-28 90.84 92.36 90.58 91.73 13,067,933 +0.40 +0.44
2026-10-27 90.82 92.95 90.81 91.33 17,683,279 -1.37 -1.48
2026-10-26 92.69 92.88 91.94 92.70 20,491,747 -0.11 -0.12
2026-10-23 95.01 95.05 92.64 92.81 18,717,902 -2.54 -2.66
2026-10-22 93.85 95.37 93.60 95.35 16,775,289 +2.67 +2.88
2026-10-21 93.11 93.46 92.55 92.68 15,153,675 -0.80 -0.85
2026-10-20 93.68 93.96 92.64 93.48 15,005,140 +0.03 +0.03
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 95.05
On 2026-10-23		 90.58
On 2026-10-28		 -2.24 -2.35 95.05
On 2026-10-23		 90.58
On 2026-10-28		 -4.70 92.34
10D 95.37
On 2026-10-22		 90.58
On 2026-10-28		 1.11 1.21 95.37
On 2026-10-22		 90.58
On 2026-10-28		 -5.02 93.05
20D 95.37
On 2026-10-22		 85.13
On 2026-10-05		 7.01 8.14 95.37
On 2026-10-22		 90.58
On 2026-10-28		 -5.02 90.71
WTD 93.16
On 2026-10-29		 90.58
On 2026-10-28		 0.30 0.32 92.95
On 2026-10-27		 90.58
On 2026-10-28		 -2.54 92.22
MTD 95.37
On 2026-10-22		 85.13
On 2026-10-05		 7.03 8.17 95.37
On 2026-10-22		 90.58
On 2026-10-28		 -5.02 90.49
As of Thursday, October 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.73 +11.60 +3.85 5,709,671
KO

The Coca-Cola Company

93.11 +1.38 +1.50 15,094,673
PFE

Pfizer Inc.

30.08 +0.63 +2.12 27,930,599
VZ

Verizon Communications Inc.

43.88 +0.70 +1.62 21,811,281
VIX

CBOE Volatility Index

17.15 +0.24 +1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,342.56 -132.54 -0.25 535,991,932
DJTA

Dow Jones Transportation Average

20,233.48 +191.70 +0.96 66,395,158
SPX

S&P 500 Index

7,720.39 -23.59 -0.30
OEX

S&P 100 Index

3,814.11 -29.06 -0.76
NDX

NASDAQ 100 Index

29,402.51 -410.65 -1.38
NYA

NYSE Composite Index

24,517.22 +255.94 +1.05
XAX

NYSE AMEX Composite Index

8,354.51 +9.51 +0.11
RUI

RUSSELL 1000 Index

4,199.93 -9.73 -0.23
RUT

Russell 2000 Index

2,859.22 +28.71 +1.01
RUA

Russell 3000 Index

4,375.37 -7.98 -0.18
VIX

CBOE Volatility Index

17.15 +0.24 +1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.27 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.31 +0.09 +0.47
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

93.11 +1.38 +1.50 15,094,673