KO: The Coca-Cola Company

As of Friday, October 17th, 2025

$ 68.44

+0.85 +1.26%

Open: 68.00
High: 68.50
Low: 67.80
Volume: 15,527,237
Previous Close on Thursday, October 16th, 2025

$ 67.59

+0.51 +0.76%

Open: 67.18
High: 68.11
Low: 67.16
Volume: 15,667,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 68.00 68.50 67.80 68.44 15,527,237 +0.85 +1.26
2025-10-16 67.18 68.11 67.16 67.59 15,667,796 +0.51 +0.76
2025-10-15 67.27 67.72 66.92 67.08 11,144,932 -0.43 -0.64
2025-10-14 66.87 67.57 66.75 67.51 14,229,653 +0.71 +1.06
2025-10-13 66.23 66.80 66.00 66.80 13,435,976 -0.24 -0.36
2025-10-10 66.52 67.40 66.38 67.04 17,892,244 +0.67 +1.01
2025-10-09 66.29 66.80 66.12 66.37 12,426,013 +0.25 +0.38
2025-10-08 66.67 66.87 66.06 66.12 12,582,242 -0.67 -1.00
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 68.50
On 2025-10-17		 66.00
On 2025-10-13		 1.40 2.09 66.80
On 2025-10-13		 66.80
On 2025-10-13		 0.00 67.48
10D 68.50
On 2025-10-17		 65.84
On 2025-10-06		 1.79 2.69 67.40
On 2025-10-10		 66.00
On 2025-10-13		 -2.07 66.98
20D 68.50
On 2025-10-17		 65.35
On 2025-09-29		 2.01 3.03 66.92
On 2025-09-25		 65.35
On 2025-09-29		 -2.34 66.64
WTD 68.50
On 2025-10-17		 66.00
On 2025-10-13		 1.40 2.09 66.80
On 2025-10-13		 66.80
On 2025-10-13		 0.00 67.48
MTD 68.50
On 2025-10-17		 65.84
On 2025-10-06		 2.12 3.20 67.40
On 2025-10-10		 66.00
On 2025-10-13		 -2.07 66.87
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237