KO: The Coca-Cola Company

As of Friday, January 30th, 2026

$ 74.81

+1.38 +1.88%

Open: 73.71
High: 74.90
Low: 73.54
Volume: 26,344,897
Previous Close on Thursday, January 29th, 2026

$ 73.43

+0.37 +0.51%

Open: 73.18
High: 74.09
Low: 73.14
Volume: 20,534,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 73.71 74.90 73.54 74.81 26,344,897 +1.38 +1.88
2026-01-29 73.18 74.09 73.14 73.43 20,534,939 +0.37 +0.51
2026-01-28 73.21 73.62 72.57 73.06 14,160,664 -0.49 -0.67
2026-01-27 72.44 73.56 72.27 73.55 13,121,301 +0.99 +1.36
2026-01-26 72.86 73.30 72.54 72.56 13,567,749 -0.32 -0.44
2026-01-23 72.02 73.06 71.78 72.88 17,993,704 +1.01 +1.41
2026-01-22 71.83 72.04 71.44 71.87 13,943,122 -0.14 -0.19
2026-01-21 71.98 72.24 70.83 72.01 21,641,937 +0.26 +0.36
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 74.90
On 2026-01-30		 72.27
On 2026-01-27		 1.93 2.65 73.30
On 2026-01-26		 73.30
On 2026-01-26		 0.00 73.48
10D 74.90
On 2026-01-30		 69.79
On 2026-01-20		 4.33 6.14 72.24
On 2026-01-21		 71.44
On 2026-01-22		 -1.11 72.64
20D 74.90
On 2026-01-30		 67.27
On 2026-01-07		 4.90 7.01 69.87
On 2026-01-02		 67.27
On 2026-01-07		 -3.72 71.12
WTD 74.90
On 2026-01-30		 72.27
On 2026-01-27		 1.93 2.65 73.30
On 2026-01-26		 73.30
On 2026-01-26		 0.00 73.48
MTD 74.90
On 2026-01-30		 67.27
On 2026-01-07		 4.90 7.01 69.87
On 2026-01-02		 67.27
On 2026-01-07		 -3.72 71.12
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.46 +0.08 +0.07 248,504
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897