KO: The Coca-Cola Company

As of Wednesday, December 17th, 2025

$ 70.67

+0.30 +0.43%

Open: 70.57
High: 70.92
Low: 70.31
Volume: 13,498,212
Previous Close on Tuesday, December 16th, 2025

$ 70.37

-0.60 -0.85%

Open: 71.30
High: 71.30
Low: 70.32
Volume: 17,084,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 70.57 70.92 70.31 70.67 13,498,212 +0.30 +0.43
2025-12-16 71.30 71.30 70.32 70.37 17,084,134 -0.60 -0.85
2025-12-15 70.43 71.32 70.32 70.97 18,652,148 +0.45 +0.64
2025-12-12 69.11 70.62 69.04 70.52 18,405,391 +1.41 +2.04
2025-12-11 70.55 70.69 68.79 69.11 23,082,025 -1.10 -1.57
2025-12-10 70.39 70.53 69.78 70.21 29,397,934 +0.12 +0.17
2025-12-09 70.37 70.63 69.83 70.09 12,959,306 -0.16 -0.23
2025-12-08 69.84 70.38 69.49 70.25 17,707,405 +0.25 +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 71.32
On 2025-12-15		 68.79
On 2025-12-11		 0.46 0.66 70.69
On 2025-12-11		 69.04
On 2025-12-12		 -2.33 70.33
10D 71.34
On 2025-12-04		 68.79
On 2025-12-11		 -0.14 -0.20 71.34
On 2025-12-04		 68.79
On 2025-12-11		 -3.57 70.26
20D 73.23
On 2025-11-28		 68.79
On 2025-12-11		 -0.55 -0.77 73.23
On 2025-11-28		 68.79
On 2025-12-11		 -6.06 71.13
WTD 71.32
On 2025-12-15		 70.31
On 2025-12-17		 0.15 0.21 71.32
On 2025-12-15		 70.31
On 2025-12-17		 -1.42 70.67
MTD 72.91
On 2025-12-01		 68.79
On 2025-12-11		 -2.45 -3.35 72.91
On 2025-12-01		 68.79
On 2025-12-11		 -5.64 70.47
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,041
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,212
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,892,867
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,598,605
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,021,354
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,984,650
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 +0.19 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.20 +0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.46 +2.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,212