Coca-Cola CoNYSE:KO
- LAST PRICE67.0500
- TODAY'S CHANGE (%)0.9800 (1.4833%)
- Bid / Lots66.9800/ 1
- Ask / Lots67.0500/ 4
- Open / Previous Close66.0700 / 66.0700
- Day Range
- 52 Week Range
- Volume13,530,071
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | KO |
|---|---|---|
| 09:32 ET | 264762 | 66.31 |
| 09:34 ET | 71708 | 66.41 |
| 09:36 ET | 58557 | 66.39 |
| 09:38 ET | 77543 | 66.485 |
| 09:39 ET | 103875 | 66.43 |
| 09:41 ET | 70768 | 66.38 |
| 09:43 ET | 47062 | 66.4425 |
| 09:45 ET | 45601 | 66.34 |
| 09:48 ET | 59718 | 66.505 |
| 09:50 ET | 35889 | 66.49 |
| 09:52 ET | 57831 | 66.48 |
| 09:54 ET | 66024 | 66.425 |
| 09:56 ET | 53039 | 66.39 |
| 09:57 ET | 105929 | 66.4 |
| 09:59 ET | 104776 | 66.38 |
| 10:01 ET | 61517 | 66.44 |
| 10:03 ET | 45787 | 66.48 |
| 10:06 ET | 61872 | 66.445 |
| 10:08 ET | 49596 | 66.46 |
| 10:10 ET | 59412 | 66.47 |
| 10:12 ET | 65981 | 66.42 |
| 10:14 ET | 43229 | 66.4 |
| 10:15 ET | 54733 | 66.36 |
| 10:17 ET | 42592 | 66.465 |
| 10:19 ET | 121843 | 66.45 |
| 10:21 ET | 36890 | 66.5 |
| 10:24 ET | 67364 | 66.48 |
| 10:26 ET | 31194 | 66.4861 |
| 10:28 ET | 88450 | 66.545 |
| 10:30 ET | 68176 | 66.5 |
| 10:32 ET | 80325 | 66.56 |
| 10:33 ET | 64970 | 66.505 |
| 10:35 ET | 41456 | 66.495 |
| 10:37 ET | 51449 | 66.475 |
| 10:39 ET | 41125 | 66.5248 |
| 10:42 ET | 42370 | 66.53 |
| 10:44 ET | 27456 | 66.55 |
| 10:46 ET | 31548 | 66.535 |
| 10:48 ET | 60728 | 66.555 |
| 10:50 ET | 58325 | 66.575 |
| 10:51 ET | 57706 | 66.62 |
| 10:53 ET | 77039 | 66.65 |
| 10:55 ET | 48420 | 66.65 |
| 10:57 ET | 38447 | 66.585 |
| 11:00 ET | 37655 | 66.62 |
| 11:02 ET | 42396 | 66.685 |
| 11:04 ET | 31132 | 66.67 |
| 11:06 ET | 39181 | 66.62 |
| 11:08 ET | 25396 | 66.655 |
| 11:09 ET | 41596 | 66.625 |
| 11:11 ET | 35141 | 66.66 |
| 11:13 ET | 46390 | 66.645 |
| 11:15 ET | 43819 | 66.72 |
| 11:18 ET | 70690 | 66.8 |
| 11:20 ET | 33457 | 66.77 |
| 11:22 ET | 118959 | 66.8 |
| 11:24 ET | 55954 | 66.795 |
| 11:26 ET | 53332 | 66.735 |
| 11:27 ET | 27388 | 66.78 |
| 11:29 ET | 33632 | 66.79 |
| 11:31 ET | 26334 | 66.845 |
| 11:33 ET | 37890 | 66.82 |
| 11:36 ET | 31544 | 66.805 |
| 11:38 ET | 29679 | 66.805 |
| 11:40 ET | 35067 | 66.84 |
| 11:42 ET | 34567 | 66.86 |
| 11:44 ET | 39550 | 66.8095 |
| 11:45 ET | 28968 | 66.8 |
| 11:47 ET | 25113 | 66.795 |
| 11:49 ET | 10643 | 66.81 |
| 11:51 ET | 37059 | 66.8288 |
| 11:54 ET | 37818 | 66.87 |
| 11:56 ET | 39980 | 66.865 |
| 11:58 ET | 9022 | 66.89 |
| 12:00 ET | 55833 | 66.8699 |
| 12:02 ET | 18103 | 66.886 |
| 12:03 ET | 37157 | 66.94 |
| 12:05 ET | 29301 | 66.905 |
| 12:07 ET | 25103 | 66.925 |
| 12:09 ET | 37698 | 66.955 |
| 12:12 ET | 21981 | 66.895 |
| 12:14 ET | 21663 | 66.895 |
| 12:16 ET | 31803 | 66.855 |
| 12:18 ET | 19165 | 66.865 |
| 12:20 ET | 27208 | 66.857 |
| 12:21 ET | 16266 | 66.8738 |
| 12:23 ET | 22515 | 66.865 |
| 12:25 ET | 24790 | 66.89 |
| 12:27 ET | 31055 | 66.905 |
| 12:30 ET | 22830 | 66.9099 |
| 12:32 ET | 13316 | 66.895 |
| 12:34 ET | 59404 | 66.88 |
| 12:36 ET | 28324 | 66.93 |
| 12:38 ET | 38746 | 66.935 |
| 12:39 ET | 35722 | 66.94 |
| 12:41 ET | 43453 | 66.945 |
| 12:43 ET | 51982 | 66.99 |
| 12:45 ET | 47115 | 66.975 |
| 12:48 ET | 28895 | 66.985 |
| 12:50 ET | 45963 | 66.975 |
| 12:52 ET | 23334 | 66.99 |
| 12:54 ET | 223490 | 67.0478 |
| 12:56 ET | 47765 | 67.07 |
| 12:57 ET | 34841 | 67.075 |
| 12:59 ET | 46060 | 67.045 |
| 01:01 ET | 66298 | 66.98 |
| 01:03 ET | 40780 | 66.96 |
| 01:06 ET | 49744 | 66.9443 |
| 01:08 ET | 24040 | 66.96 |
| 01:10 ET | 34460 | 66.98 |
| 01:12 ET | 86663 | 67 |
| 01:14 ET | 35461 | 67.01 |
| 01:15 ET | 28082 | 67.045 |
| 01:17 ET | 30143 | 67.055 |
| 01:19 ET | 38344 | 67.03 |
| 01:21 ET | 82102 | 67.0012 |
| 01:24 ET | 49764 | 66.975 |
| 01:26 ET | 36887 | 66.965 |
| 01:28 ET | 54005 | 67.01 |
| 01:30 ET | 20128 | 67.07 |
| 01:32 ET | 45997 | 67.035 |
| 01:33 ET | 9816 | 67.03 |
| 01:35 ET | 90219 | 66.95 |
| 01:37 ET | 27248 | 66.905 |
| 01:39 ET | 26762 | 66.865 |
| 01:42 ET | 27303 | 66.84 |
| 01:44 ET | 29620 | 66.805 |
| 01:46 ET | 34086 | 66.835 |
| 01:48 ET | 25566 | 66.855 |
| 01:50 ET | 23649 | 66.85 |
| 01:51 ET | 11373 | 66.865 |
| 01:53 ET | 42237 | 66.8701 |
| 01:55 ET | 16236 | 66.87 |
| 01:57 ET | 17906 | 66.86 |
| 02:00 ET | 15759 | 66.8735 |
| 02:02 ET | 20994 | 66.92 |
| 02:04 ET | 34109 | 66.915 |
| 02:06 ET | 24904 | 66.94 |
| 02:08 ET | 59278 | 67.02 |
| 02:09 ET | 14290 | 67 |
| 02:11 ET | 30578 | 67.01 |
| 02:13 ET | 19803 | 67.01 |
| 02:15 ET | 12339 | 67.01 |
| 02:18 ET | 32437 | 67.0001 |
| 02:20 ET | 18152 | 67.0058 |
| 02:22 ET | 38101 | 67.005 |
| 02:24 ET | 24905 | 67.03 |
| 02:26 ET | 48893 | 67.06 |
| 02:27 ET | 37505 | 67.0751 |
| 02:29 ET | 40447 | 67.0151 |
| 02:31 ET | 23332 | 67.01 |
| 02:33 ET | 20197 | 67 |
| 02:36 ET | 44791 | 67.045 |
| 02:38 ET | 28892 | 67.05 |
| 02:40 ET | 32898 | 67.07 |
| 02:42 ET | 30552 | 67.035 |
| 02:44 ET | 42753 | 67.005 |
| 02:45 ET | 45768 | 67.005 |
| 02:47 ET | 63016 | 66.955 |
| 02:49 ET | 11504 | 66.95 |
| 02:51 ET | 50845 | 66.925 |
| 02:54 ET | 24764 | 66.9001 |
| 02:56 ET | 43312 | 66.885 |
| 02:58 ET | 36862 | 66.8537 |
| 03:00 ET | 27489 | 66.91 |
| 03:02 ET | 13337 | 66.93 |
| 03:03 ET | 20881 | 66.9555 |
| 03:05 ET | 25094 | 66.92 |
| 03:07 ET | 35045 | 66.905 |
| 03:09 ET | 26534 | 66.92 |
| 03:12 ET | 32497 | 66.9699 |
| 03:14 ET | 24123 | 66.99 |
| 03:16 ET | 29490 | 67.01 |
| 03:18 ET | 17303 | 66.97 |
| 03:20 ET | 40676 | 66.975 |
| 03:21 ET | 32034 | 67 |
| 03:23 ET | 24882 | 67.0201 |
| 03:25 ET | 30154 | 67.02 |
| 03:27 ET | 24450 | 67.0447 |
| 03:30 ET | 14771 | 67.015 |
| 03:32 ET | 58820 | 67 |
| 03:34 ET | 60794 | 66.985 |
| 03:36 ET | 92364 | 67.025 |
| 03:38 ET | 58418 | 66.98 |
| 03:39 ET | 53058 | 66.91 |
| 03:41 ET | 55899 | 66.945 |
| 03:43 ET | 56899 | 66.95 |
| 03:45 ET | 52007 | 66.98 |
| 03:48 ET | 52575 | 66.99 |
| 03:50 ET | 57708 | 67 |
| 03:52 ET | 80506 | 67.015 |
| 03:54 ET | 179002 | 66.975 |
| 03:56 ET | 111486 | 67.015 |
| 03:57 ET | 196360 | 67.075 |
| 03:59 ET | 473444 | 67.05 |
Yesterday
DJ Coca-Cola Is Maintained at Hold by TD Cowen, from 3:34PM ET on Thursday Jul 25, 2024 by Dow Jones
3:34PM ET on Thursday Jul 25, 2024 by Dow JonesDJ Coca-Cola on Track for Record High Close -- Data Talk Update, from 1:12PM ET on Thursday Jul 25, 2024 by Dow Jones
1:12PM ET on Thursday Jul 25, 2024 by Dow JonesDJ Coca-Cola Is Maintained at Overweight by Barclays, from 12:51PM ET on Thursday Jul 25, 2024 by Dow Jones
12:51PM ET on Thursday Jul 25, 2024 by Dow JonesDJ Coca-Cola Is Maintained at Buy by Truist Securities, from 11:01AM ET on Thursday Jul 25, 2024 by Dow Jones
11:01AM ET on Thursday Jul 25, 2024 by Dow JonesDJ Coca-Cola On Pace for Record High Close -- Data Talk, from 10:39AM ET on Thursday Jul 25, 2024 by Dow Jones
10:39AM ET on Thursday Jul 25, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Coca-Cola Co | 284.7B | 27.3x | +10.50% |
PepsiCo Inc | 234.9B | 25.1x | -5.62% |
Coca-Cola Europacific Partners PLC | 33.4B | 18.9x | +15.01% |
Keurig Dr Pepper Inc | 45.0B | 21.8x | +23.95% |
Monster Beverage Corp | 52.2B | 32.1x | +11.83% |
Coca-Cola Consolidated Inc | 10.3B | 24.5x | --- |
Company Information
The Coca-Cola Company is a beverage company. The Company's segments include Europe, Middle East and Africa, Latin America, North America, Asia Pacific, Global Ventures and Bottling Investments. It owns or licenses and markets various beverage brands, which are grouped into categories, such as Trademark Coca-Cola; sparkling flavors; water, sports, coffee and tea; juice, value-added dairy and plant-based beverages and emerging beverages. It owns and markets various nonalcoholic sparkling soft drink brands, including Coca-Cola, Diet Coke/Coca-Cola Light, Coca-Cola Zero Sugar, Fanta, Fresca, Schweppes, Sprite and Thums Up. Its water, sports, coffee and tea brands include Aquarius, Ayataka, BODYARMOR, Ciel, Costa, Dasani, dogadan, FUZE TEA, Georgia, glaceau smartwater, glaceau vitaminwater, Gold Peak, Ice Dew, I LOHAS, Powerade and Topo Chico. Its juice, value-added dairy and plant-based beverages brands include AdeS, Del Valle, fairlife, innocent, Minute Maid, Minute Maid Pulpy and Simply.
Contact Information
- Headquarters
- 1 Coca Cola Plz NWATLANTA, GA, United States 30313-2420
- Phone
- 404-676-2121
- Fax
- 404-676-6792
Executives
- Chairman of the Board, Chief Executive Officer
- James Quincey
- President, Chief Financial Officer
- John Murphy
- President - Europe Operating Unit
- Nikolaos Koumettis
- President - Latin America operating unit
- Bruno Pietracci
- Global Chief People Officer, Executive Vice President
- Lisa Chang
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $284.7B |
|---|---|
Revenue (TTM) | $46.5B |
Shares Outstanding | 4.3B |
Dividend Yield | 2.89% |
Annual Dividend Rate | 1.9400 USD |
Ex-Dividend Date | 06-14-24 |
Pay Date | 07-01-24 |
Beta | 0.59 |
EPS | $2.46 |
Book Value | $6.02 |
P/E Ratio | 27.3x |
Price/Sales (TTM) | 6.1 |
Price/Cash Flow (TTM) | 24.2x |
Operating Margin | 25.27% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
