KO: The Coca-Cola Company

As of Friday, May 1st, 2026

$ 78.58

-0.18 -0.23%

Open: 79.29
High: 79.64
Low: 78.04
Volume: 11,904,506
Previous Close on Thursday, April 30th, 2026

$ 78.76

-0.11 -0.14%

Open: 78.80
High: 79.12
Low: 78.33
Volume: 15,018,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 79.29 79.64 78.04 78.58 11,904,506 -0.18 -0.23
2026-04-30 78.80 79.12 78.33 78.76 15,018,506 -0.11 -0.14
2026-04-29 78.37 79.28 78.19 78.87 17,817,096 +0.52 +0.66
2026-04-28 79.52 80.32 78.08 78.35 30,567,183 +2.91 +3.86
2026-04-27 76.71 76.71 75.40 75.44 15,543,690 -1.19 -1.55
2026-04-24 76.71 77.01 76.17 76.63 11,922,879 +0.35 +0.46
2026-04-23 75.44 76.66 75.16 76.28 12,033,325 +1.65 +2.21
2026-04-22 74.90 75.38 74.55 74.63 9,301,837 -0.07 -0.09
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 80.32
On 2026-04-28		 75.40
On 2026-04-27		 1.95 2.54 80.32
On 2026-04-28		 78.04
On 2026-05-01		 -2.84 78.00
10D 80.32
On 2026-04-28		 74.55
On 2026-04-22		 2.84 3.75 80.32
On 2026-04-28		 78.04
On 2026-05-01		 -2.84 76.77
20D 80.32
On 2026-04-28		 74.55
On 2026-04-22		 1.86 2.42 78.29
On 2026-04-09		 74.55
On 2026-04-22		 -4.78 76.62
WTD 80.32
On 2026-04-28		 75.40
On 2026-04-27		 1.95 2.54 80.32
On 2026-04-28		 78.04
On 2026-05-01		 -2.84 78.00
MTD 79.64
On 2026-05-01		 78.04
On 2026-05-01		 -0.18 -0.23 -- -- -- 78.58
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506