⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

KO

The Coca-Cola Company

Consumer Defensive · Beverages - Non-Alcoholic

92.71USD

-2.6300 (-2.76%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on KO.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
The Coca-Cola Company
High
95.34
on 10/22/26
Low
67.54
on 01/07/26
Average
79.2540
16.7mm
Net Chg
22.77
+32.56%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2692.7118,890,100
Th 10/22/2695.3417,149,100
We 10/21/2692.6815,152,000
Tu 10/20/2693.4915,994,100
Mo 10/19/2693.4216,930,100
Fr 10/16/2693.9023,069,000
Th 10/15/2692.0019,674,600
We 10/14/2691.7814,558,800
Tu 10/13/2690.1115,313,000
Mo 10/12/2689.7914,347,800
Fr 10/09/2688.0510,428,800
Th 10/08/2687.7715,885,600
We 10/07/2685.8212,959,100
Tu 10/06/2686.1716,061,400
Mo 10/05/2686.5121,274,700
Fr 10/02/2685.6520,277,200
Th 10/01/2686.1018,725,500
We 09/30/2686.0815,844,200
Tu 09/29/2686.8413,661,800
Mo 09/28/2687.1814,493,300
Fr 09/25/2687.8112,123,400
Th 09/24/2688.1013,163,300
DateLast PriceVolume
We 09/23/2688.0913,016,400
Tu 09/22/2688.6117,266,800
Mo 09/21/2687.1218,100,400
Fr 09/18/2688.2528,016,400
Th 09/17/2688.0616,563,600
We 09/16/2687.8717,074,800
Tu 09/15/2688.7113,148,900
Mo 09/14/2689.3514,066,100
Fr 09/11/2688.29
DateLast PriceVolume
Fr 08/21/2691.1015,534,900
Th 08/20/2690.5014,928,000
We 08/19/2690.3515,993,900
Tu 08/18/2688.8212,524,500
Mo 08/17/2686.9812,056,400
Fr 08/14/2687.719,166,400
Th 08/13/2687.4210,140,600
We 08/12/2686.7112,651,900
Tu 08/11/2686.4816,018,000
DateLast PriceVolume
We 07/22/2682.2011,701,300
Tu 07/21/2681.9712,949,400
Mo 07/20/2682.1214,967,200
Fr 07/17/2681.5632,903,000
Th 07/16/2684.9217,889,900
We 07/15/2682.4518,383,800
Tu 07/14/2683.0813,775,400
Mo 07/13/2684.2512,085,800
Fr 07/10/2683.49
DateLast PriceVolume
Th 06/18/2679.3946,857,900
We 06/17/2679.9317,055,400
Tu 06/16/2680.2817,565,100
Mo 06/15/2680.9120,055,200
Fr 06/12/2682.6211,757,700
Th 06/11/2682.5314,264,500
We 06/10/2683.5920,880,500
Tu 06/09/2681.3420,591,600
Mo 06/08/2679.5412,828,900
DateLast PriceVolume
Mo 05/18/2681.2012,375,500
Fr 05/15/2680.8217,527,200
Th 05/14/2680.4510,642,000
We 05/13/2680.2612,357,000
Tu 05/12/2680.0319,883,100
Mo 05/11/2678.6610,967,900
Fr 05/08/2678.4212,447,200
Th 05/07/2678.4316,531,400
We 05/06/26
DateLast PriceVolume
Th 04/16/2675.1811,501,900
We 04/15/2675.3116,212,100
Tu 04/14/2675.9012,397,600
Mo 04/13/2676.4112,696,200
Fr 04/10/2677.4711,081,400
Th 04/09/2678.1814,311,000
We 04/08/2677.2912,331,300
Tu 04/07/2675.9112,769,200
Mo 04/06/2677.228,259,900
DateLast PriceVolume
Mo 03/16/2677.8211,761,200
Fr 03/13/2677.3411,974,500
Th 03/12/2677.6116,842,200
We 03/11/2677.6311,546,800
Tu 03/10/2677.8817,243,900
Mo 03/09/2677.8018,554,100
Fr 03/06/2677.0415,516,000
Th 03/05/2677.0323,165,700
We 03/04/26
DateLast PriceVolume
We 02/11/2678.6022,649,700
Tu 02/10/2676.8128,848,200
Mo 02/09/2677.9723,415,600
Fr 02/06/2679.0318,512,400
Th 02/05/2678.5121,633,500
We 02/04/2677.3528,607,300
Tu 02/03/2676.8927,007,100
Mo 02/02/2675.3319,301,500
Fr 01/30/2674.81
DateLast PriceVolume
Fr 01/09/2670.5119,638,600
Th 01/08/2669.3719,237,000
We 01/07/2667.5420,223,400
Tu 01/06/2667.8421,019,900
Mo 01/05/2667.9421,186,600
Fr 01/02/2669.1212,151,300
We 12/31/2569.918,127,800
Tu 12/30/2570.078,610,900
Mo 12/29/2570.169,686,900
DateLast PriceVolume
Mo 12/08/2570.2517,775,100
Fr 12/05/2570.0013,978,200
Th 12/04/2570.4517,710,000
We 12/03/2570.8117,001,700
Tu 12/02/2570.6719,871,300
Mo 12/01/2571.9514,388,100
Fr 11/28/2573.127,423,000
We 11/26/2572.8811,795,100
Tu 11/25/25
DateLast PriceVolume
We 11/05/2568.5112,850,100
Tu 11/04/2568.6612,743,800
Mo 11/03/2567.9715,660,400
Fr 10/31/2568.9016,742,700
Th 10/30/2568.9814,751,700
We 10/29/2568.3519,789,600
Tu 10/28/2570.1612,730,500
Mo 10/27/2570.0613,800,000
Fr 10/24/2569.71
9,988,700
Th 09/10/2687.8312,019,900
We 09/09/2687.5512,337,500
Tu 09/08/2688.3619,426,900
Fr 09/04/2688.0717,290,700
Th 09/03/2688.8113,763,000
We 09/02/2688.2418,492,800
Tu 09/01/2688.0013,870,542
Mo 08/31/2688.6723,291,317
Fr 08/28/2689.669,879,988
Th 08/27/2689.0613,431,927
We 08/26/2690.0817,024,430
Tu 08/25/2691.6411,910,471
Mo 08/24/2691.9914,746,920
Mo 08/10/2686.8713,710,800
Fr 08/07/2687.0511,221,700
Th 08/06/2686.8513,568,500
We 08/05/2686.8315,868,600
Tu 08/04/2686.5617,085,700
Mo 08/03/2686.8623,197,100
Fr 07/31/2687.5914,725,900
Th 07/30/2688.4917,616,100
We 07/29/2689.0821,711,700
Tu 07/28/2688.2734,982,900
Mo 07/27/2684.0719,937,600
Fr 07/24/2682.2511,980,400
Th 07/23/2681.1713,755,600
10,694,600
Th 07/09/2682.6315,782,500
We 07/08/2683.4014,160,000
Tu 07/07/2684.0517,835,200
Mo 07/06/2682.9618,992,600
Th 07/02/2684.1418,308,400
We 07/01/2681.2921,734,800
Tu 06/30/2681.2716,422,100
Mo 06/29/2682.6515,015,800
Fr 06/26/2682.6353,357,500
Th 06/25/2680.4216,021,400
We 06/24/2680.6020,632,600
Tu 06/23/2680.3116,854,000
Mo 06/22/2679.5321,205,900
Fr 06/05/2679.4825,708,100
Th 06/04/2676.8219,361,600
We 06/03/2678.7614,964,300
Tu 06/02/2678.4112,533,200
Mo 06/01/2678.6412,776,300
Fr 05/29/2679.0132,477,000
Th 05/28/2680.4114,691,400
We 05/27/2681.6213,209,600
Tu 05/26/2680.4613,004,200
Fr 05/22/2681.488,240,200
Th 05/21/2681.1715,708,400
We 05/20/2681.5516,999,700
Tu 05/19/2681.9216,595,200
79.23
14,060,300
Tu 05/05/2678.4811,637,500
Mo 05/04/2678.1912,672,400
Fr 05/01/2678.5812,610,400
Th 04/30/2678.7615,142,200
We 04/29/2678.8718,294,700
Tu 04/28/2678.3530,710,700
Mo 04/27/2675.4415,812,200
Fr 04/24/2676.6312,008,700
Th 04/23/2676.2812,060,300
We 04/22/2674.639,352,300
Tu 04/21/2674.7011,806,900
Mo 04/20/2675.4810,141,800
Fr 04/17/2675.7415,033,900
Th 04/02/2676.7214,573,400
We 04/01/2676.0815,834,300
Tu 03/31/2676.0518,301,800
Mo 03/30/2676.2718,502,800
Fr 03/27/2675.7117,461,000
Th 03/26/2674.6911,202,100
We 03/25/2675.2514,787,900
Tu 03/24/2674.6715,653,700
Mo 03/23/2675.1115,054,900
Fr 03/20/2674.7533,298,700
Th 03/19/2675.5513,023,300
We 03/18/2675.9713,134,600
Tu 03/17/2677.5814,900,100
78.10
21,011,800
Tu 03/03/2679.3420,549,300
Mo 03/02/2680.2218,137,200
Fr 02/27/2681.5628,483,500
Th 02/26/2680.5012,843,200
We 02/25/2680.4718,086,900
Tu 02/24/2680.7216,448,500
Mo 02/23/2680.5617,157,700
Fr 02/20/2679.8417,175,100
Th 02/19/2678.9114,924,700
We 02/18/2679.4916,304,900
Tu 02/17/2679.5616,260,200
Fr 02/13/2678.6816,711,900
Th 02/12/2679.0026,043,500
26,420,500
Th 01/29/2673.4320,862,100
We 01/28/2673.0614,633,700
Tu 01/27/2673.5513,239,200
Mo 01/26/2672.5614,017,400
Fr 01/23/2672.8818,307,100
Th 01/22/2671.8713,962,800
We 01/21/2672.0121,660,600
Tu 01/20/2671.7522,152,200
Fr 01/16/2670.4420,027,500
Th 01/15/2670.4815,464,100
We 01/14/2671.4416,739,100
Tu 01/13/2671.2418,324,800
Mo 01/12/2670.5020,582,500
Fr 12/26/2569.875,711,400
We 12/24/2570.114,515,300
Tu 12/23/2569.879,471,000
Mo 12/22/2570.2112,828,500
Fr 12/19/2570.0636,911,100
Th 12/18/2570.3615,524,800
We 12/17/2570.6713,672,700
Tu 12/16/2570.3717,370,000
Mo 12/15/2570.9718,660,100
Fr 12/12/2570.5218,444,500
Th 12/11/2569.1123,124,200
We 12/10/2570.2129,789,400
Tu 12/09/2570.0913,010,600
72.61
17,451,200
Mo 11/24/2572.5939,818,600
Fr 11/21/2572.9526,492,500
Th 11/20/2571.2115,396,500
We 11/19/2571.1112,401,500
Tu 11/18/2571.2212,838,900
Mo 11/17/2570.6814,772,300
Fr 11/14/2571.1613,172,000
Th 11/13/2571.0714,002,800
We 11/12/2571.5113,612,600
Tu 11/11/2571.6116,160,200
Mo 11/10/2570.5215,318,000
Fr 11/07/2570.5525,108,300
Th 11/06/2569.0615,906,700
15,688,200
Th 10/23/2569.9413,989,400