The Coca Cola Stock Price History
| KO Stock | USD 67.05 0.98 1.48% |
Below is the normalized historical share price chart for The Coca Cola extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Coca Cola stands at 67.05, as last reported on the 27th of July, with the highest price reaching 67.11 and the lowest price hitting 66.01 during the day.
If you're considering investing in Coca Stock, it is important to understand the factors that can impact its price. As of now, Coca Stock is very steady. Coca Cola secures Sharpe Ratio (or Efficiency) of 0.2, which signifies that the company had a 0.2% return per unit of standard deviation over the last 3 months. We have found twenty-eight technical indicators for The Coca Cola, which you can use to evaluate the volatility of the firm. Please confirm Coca Cola's Risk Adjusted Performance of 0.1636, semi deviation of 0.3073, and Mean Deviation of 0.5133 to double-check if the risk estimate we provide is consistent with the expected return of 0.14%.
At this time, Coca Cola's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 27th of July 2024, Stock Based Compensation is likely to grow to about 266.7 M, while Total Stockholder Equity is likely to drop about 16.7 B. . At this time, Coca Cola's Price Cash Flow Ratio is very stable compared to the past year. As of the 27th of July 2024, Price Fair Value is likely to grow to 10.76, while Price To Sales Ratio is likely to drop 3.86. Coca Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of September 1919 | 200 Day MA 60.1976 | 50 Day MA 63.5066 | Beta 0.592 |
Coca |
Sharpe Ratio = 0.2026
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | KO | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 0.69 actual daily | 6 94% of assets are more volatile |
Expected Return
| 0.14 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.2 actual daily | 15 85% of assets perform better |
Based on monthly moving average Coca Cola is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Coca Cola by adding it to a well-diversified portfolio.
Price Book 9.6857 | Enterprise Value Ebitda 17.9187 | Price Sales 5.4915 | Shares Float 3.9 B | Dividend Share 1.89 |
Coca Cola Stock Price History Chart
There are several ways to analyze Coca Stock price data. The simplest method is using a basic Coca candlestick price chart, which shows Coca Cola price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 26, 2024 | 67.05 |
| Lowest Price | May 29, 2024 | 61.22 |
Coca Cola July 27, 2024 Stock Price Synopsis
Various analyses of Coca Cola's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Coca Stock. It can be used to describe the percentage change in the price of Coca Cola from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Coca Stock.| Coca Cola Price Rate Of Daily Change | 1.01 | |
| Coca Cola Accumulation Distribution | 221,694 | |
| Coca Cola Price Daily Balance Of Power | 0.89 | |
| Coca Cola Price Action Indicator | 0.98 |
Coca Cola July 27, 2024 Stock Price Analysis
Coca Stock Price History Data
The price series of Coca Cola for the period between Sun, Apr 28, 2024 and Sat, Jul 27, 2024 has a statistical range of 6.88 with a coefficient of variation of 2.09. The daily prices for the period are spread out with arithmetic mean of 62.93. The median price for the last 90 days is 62.77. The company underwent 2:1 stock split on 13th of August 2012. Coca Cola issued dividends to stockholders on 2024-06-14.| Open | High | Low | Close | Volume | ||
| 07/26/2024 | 66.07 | 67.11 | 66.01 | 67.05 | 13,525,325 | |
| 07/25/2024 | 66.04 | 66.89 | 65.86 | 66.07 | 16,327,250 | |
| 07/24/2024 | 65.09 | 65.97 | 64.83 | 65.81 | 13,243,350 | |
| 07/23/2024 | 65.43 | 66.04 | 64.85 | 64.96 | 11,807,602 | |
| 07/22/2024 | 65.25 | 65.29 | 64.32 | 64.77 | 11,790,297 | |
| 07/19/2024 | 65.64 | 65.64 | 64.82 | 65.29 | 13,770,204 | |
| 07/18/2024 | 64.80 | 65.81 | 64.72 | 65.19 | 11,125,598 | |
| 07/17/2024 | 64.47 | 65.39 | 64.41 | 65.21 | 12,503,477 | |
| 07/16/2024 | 63.43 | 64.31 | 63.39 | 64.27 | 9,022,070 | |
| 07/15/2024 | 63.79 | 63.94 | 63.35 | 63.41 | 8,205,329 | |
| 07/12/2024 | 63.46 | 64.11 | 63.39 | 63.70 | 9,201,516 | |
| 07/11/2024 | 62.64 | 63.46 | 62.40 | 63.10 | 11,432,201 | |
| 07/10/2024 | 62.72 | 62.86 | 62.29 | 62.83 | 11,926,032 | |
| 07/09/2024 | 63.06 | 63.23 | 62.59 | 62.69 | 11,657,936 | |
| 07/08/2024 | 63.59 | 63.59 | 62.84 | 62.96 | 11,232,990 | |
| 07/05/2024 | 63.33 | 63.79 | 63.00 | 63.76 | 11,733,235 | |
| 07/03/2024 | 63.19 | 63.67 | 62.93 | 63.33 | 9,154,198 | |
| 07/02/2024 | 63.26 | 63.38 | 62.86 | 63.15 | 8,877,445 | |
| 07/01/2024 | 64.03 | 64.30 | 63.12 | 63.28 | 10,031,601 | |
| 06/28/2024 | 63.90 | 64.06 | 63.52 | 63.65 | 17,358,034 | |
| 06/27/2024 | 64.05 | 64.27 | 63.62 | 63.91 | 8,493,113 | |
| 06/26/2024 | 63.40 | 64.11 | 63.23 | 64.05 | 9,401,668 | |
| 06/25/2024 | 63.94 | 64.07 | 63.51 | 63.84 | 10,546,126 | |
| 06/24/2024 | 62.99 | 64.06 | 62.91 | 63.97 | 13,207,732 | |
| 06/21/2024 | 62.18 | 63.10 | 62.18 | 62.77 | 28,242,700 | |
| 06/20/2024 | 62.40 | 62.73 | 61.95 | 62.18 | 9,080,422 | |
| 06/18/2024 | 62.53 | 62.82 | 62.44 | 62.63 | 6,323,360 | |
| 06/17/2024 | 62.37 | 62.90 | 62.18 | 62.62 | 10,532,700 | |
| 06/14/2024 | 62.38 | 62.69 | 62.09 | 62.55 | 8,178,100 | |
| 06/13/2024 | 62.38 | 62.55 | 61.97 | 62.51 | 9,668,900 | |
| 06/12/2024 | 63.20 | 63.20 | 62.21 | 62.40 | 9,569,600 | |
| 06/11/2024 | 63.10 | 63.16 | 62.58 | 63.06 | 8,396,000 | |
| 06/10/2024 | 63.45 | 63.50 | 62.88 | 63.10 | 15,687,100 | |
| 06/07/2024 | 63.60 | 63.73 | 63.32 | 63.42 | 9,523,100 | |
| 06/06/2024 | 63.43 | 63.86 | 63.35 | 63.66 | 8,658,500 | |
| 06/05/2024 | 63.50 | 63.58 | 62.86 | 63.43 | 9,632,500 | |
| 06/04/2024 | 62.71 | 63.48 | 62.46 | 63.45 | 11,895,600 | |
| 06/03/2024 | 62.23 | 62.60 | 61.97 | 62.45 | 9,369,000 | |
| 05/31/2024 | 61.51 | 62.54 | 61.22 | 62.45 | 19,816,600 | |
| 05/30/2024 | 61.37 | 61.60 | 61.13 | 61.49 | 9,436,800 | |
| 05/29/2024 | 61.00 | 61.40 | 60.60 | 61.22 | 11,861,800 | |
| 05/28/2024 | 61.31 | 61.65 | 60.93 | 61.34 | 12,347,000 | |
| 05/24/2024 | 61.74 | 61.94 | 61.49 | 61.52 | 8,200,700 | |
| 05/23/2024 | 62.01 | 62.40 | 61.57 | 61.61 | 9,834,300 | |
| 05/22/2024 | 62.23 | 62.53 | 62.18 | 62.51 | 7,419,400 | |
| 05/21/2024 | 62.34 | 62.50 | 61.96 | 62.43 | 9,796,200 | |
| 05/20/2024 | 62.45 | 62.52 | 61.98 | 62.09 | 11,000,900 | |
| 05/17/2024 | 62.85 | 62.88 | 62.46 | 62.54 | 11,539,000 | |
| 05/16/2024 | 62.75 | 63.24 | 62.58 | 62.83 | 10,228,000 | |
| 05/15/2024 | 62.57 | 62.90 | 62.51 | 62.64 | 9,838,900 | |
| 05/14/2024 | 63.09 | 63.27 | 62.32 | 62.61 | 10,852,200 | |
| 05/13/2024 | 62.75 | 63.13 | 62.69 | 63.09 | 10,137,600 | |
| 05/10/2024 | 62.44 | 62.87 | 62.31 | 62.77 | 8,371,700 | |
| 05/09/2024 | 62.33 | 62.66 | 62.27 | 62.40 | 9,113,700 | |
| 05/08/2024 | 62.37 | 62.49 | 62.00 | 62.37 | 10,484,400 | |
| 05/07/2024 | 62.28 | 62.34 | 61.77 | 62.14 | 9,807,000 | |
| 05/06/2024 | 61.82 | 61.90 | 61.42 | 61.87 | 9,310,700 | |
| 05/03/2024 | 61.51 | 61.85 | 61.17 | 61.69 | 11,628,700 | |
| 05/02/2024 | 61.70 | 61.92 | 61.24 | 61.51 | 10,991,300 | |
| 05/01/2024 | 61.32 | 62.09 | 60.74 | 61.45 | 16,729,800 | |
| 04/30/2024 | 61.66 | 62.35 | 61.00 | 61.29 | 19,349,200 |
About Coca Cola Stock history
Coca Cola investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Coca is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Coca Cola will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Coca Cola stock prices may prove useful in developing a viable investing in Coca Cola
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 4.3 B | 3.9 B | |
| Net Income Applicable To Common Shares | 11 B | 7.2 B |
Coca Cola Stock Technical Analysis
Coca Cola technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| All Next | Launch Module |
Coca Cola Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Coca Cola's price direction in advance. Along with the technical and fundamental analysis of Coca Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Coca to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1636 | |||
| Jensen Alpha | 0.1295 | |||
| Total Risk Alpha | 0.0829 | |||
| Sortino Ratio | 0.135 | |||
| Treynor Ratio | 0.4176 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Information and Resources on Investing in Coca Stock
When determining whether Coca Cola offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Coca Cola's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of The Coca Cola Stock. Outlined below are crucial reports that will aid in making a well-informed decision on The Coca Cola Stock:Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in The Coca Cola. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in persons. You can also try the Investing Opportunities module to build portfolios using our predefined set of ideas and optimize them against your investing preferences.
Is Soft Drinks & Non-alcoholic Beverages space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Coca Cola. If investors know Coca will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Coca Cola listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.05) | Dividend Share 1.89 | Earnings Share 2.46 | Revenue Per Share 10.768 | Quarterly Revenue Growth 0.033 |
The market value of Coca Cola is measured differently than its book value, which is the value of Coca that is recorded on the company's balance sheet. Investors also form their own opinion of Coca Cola's value that differs from its market value or its book value, called intrinsic value, which is Coca Cola's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Coca Cola's market value can be influenced by many factors that don't directly affect Coca Cola's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Coca Cola's value and its price as these two are different measures arrived at by different means. Investors typically determine if Coca Cola is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Coca Cola's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.