KO: The Coca-Cola Company

As of Monday, September 15th, 2025

$ 66.21

-0.80 -1.19%

Open: 66.68
High: 66.78
Low: 66.10
Volume: 15,929,526
Previous Close on Friday, September 12th, 2025

$ 67.01

-0.61 -0.90%

Open: 67.60
High: 67.72
Low: 66.94
Volume: 18,650,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 66.68 66.78 66.10 66.21 15,929,526 -0.80 -1.19
2025-09-12 67.60 67.72 66.94 67.01 18,650,083 -0.61 -0.90
2025-09-11 67.92 68.17 67.58 67.62 14,807,088 -0.20 -0.29
2025-09-10 67.79 68.09 67.21 67.82 15,697,471 -0.04 -0.06
2025-09-09 67.28 68.11 67.28 67.86 14,106,775 +0.43 +0.64
2025-09-08 67.86 67.88 67.16 67.43 21,647,161 -0.53 -0.78
2025-09-05 68.01 68.58 67.87 67.96 23,466,413 -0.29 -0.42
2025-09-04 69.11 69.46 68.12 68.25 14,901,439 -0.74 -1.07
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 68.17
On 2025-09-11		 66.10
On 2025-09-15		 -1.22 -1.81 68.17
On 2025-09-11		 66.10
On 2025-09-15		 -3.03 67.30
10D 69.46
On 2025-09-04		 66.10
On 2025-09-15		 -2.78 -4.03 69.46
On 2025-09-04		 66.10
On 2025-09-15		 -4.84 67.82
20D 71.71
On 2025-08-20		 66.10
On 2025-09-15		 -3.71 -5.31 71.71
On 2025-08-20		 66.10
On 2025-09-15		 -7.82 68.64
WTD 66.78
On 2025-09-15		 66.10
On 2025-09-15		 -0.80 -1.19 -- -- -- 66.21
MTD 69.46
On 2025-09-04		 66.10
On 2025-09-15		 -2.78 -4.03 69.46
On 2025-09-04		 66.10
On 2025-09-15		 -4.84 67.82
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526