Coca-Cola CoNYSE:KO
- LAST PRICE61.8600
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots61.9600/ 1
- Ask / Lots62.0100/ 1
- Open / Previous Close--- / 61.8600
- Day Range---
- 52 Week Range
- Volume28,538
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 | 416534 | 61.945 |
| 09:33 ET | 99510 | 61.58 |
| 09:35 ET | 72188 | 61.62 |
| 09:37 ET | 55889 | 61.78 |
| 09:39 ET | 48006 | 61.79 |
| 09:42 ET | 140360 | 61.7801 |
| 09:44 ET | 47891 | 61.825 |
| 09:46 ET | 85217 | 61.92 |
| 09:48 ET | 205659 | 61.9188 |
| 09:50 ET | 59746 | 61.915 |
| 09:51 ET | 103170 | 61.935 |
| 09:53 ET | 44091 | 61.93 |
| 09:55 ET | 21839 | 61.935 |
| 09:57 ET | 30166 | 61.995 |
| 10:00 ET | 38347 | 61.915 |
| 10:02 ET | 42922 | 61.935 |
| 10:04 ET | 65527 | 61.99 |
| 10:06 ET | 253677 | 62.08 |
| 10:08 ET | 69248 | 62.055 |
| 10:09 ET | 38251 | 62.075 |
| 10:11 ET | 25783 | 62.08 |
| 10:13 ET | 103593 | 61.99 |
| 10:15 ET | 27717 | 62.055 |
| 10:18 ET | 27371 | 62.04 |
| 10:20 ET | 65818 | 62.035 |
| 10:22 ET | 34259 | 61.9997 |
| 10:24 ET | 31690 | 61.97 |
| 10:26 ET | 29713 | 61.935 |
| 10:27 ET | 30669 | 61.915 |
| 10:29 ET | 29983 | 61.905 |
| 10:31 ET | 45989 | 61.895 |
| 10:33 ET | 31368 | 61.915 |
| 10:36 ET | 15702 | 61.925 |
| 10:38 ET | 32067 | 61.9094 |
| 10:40 ET | 49275 | 61.905 |
| 10:42 ET | 27038 | 61.945 |
| 10:44 ET | 26993 | 61.8889 |
| 10:45 ET | 54209 | 61.89 |
| 10:47 ET | 27108 | 61.955 |
| 10:49 ET | 20430 | 61.965 |
| 10:51 ET | 35217 | 61.945 |
| 10:54 ET | 10906 | 61.965 |
| 10:56 ET | 36149 | 61.955 |
| 10:58 ET | 28984 | 61.9489 |
| 11:00 ET | 37321 | 61.975 |
| 11:02 ET | 24599 | 62 |
| 11:03 ET | 29002 | 62.03 |
| 11:05 ET | 22343 | 62.03 |
| 11:07 ET | 12413 | 62.06 |
| 11:09 ET | 14616 | 62.07 |
| 11:12 ET | 22520 | 62.105 |
| 11:14 ET | 23655 | 62.11 |
| 11:16 ET | 48225 | 62.135 |
| 11:18 ET | 25135 | 62.125 |
| 11:20 ET | 12423 | 62.125 |
| 11:21 ET | 38189 | 62.0733 |
| 11:23 ET | 30448 | 62.085 |
| 11:25 ET | 17866 | 62.075 |
| 11:27 ET | 12973 | 62.075 |
| 11:30 ET | 19308 | 62.06 |
| 11:32 ET | 58870 | 62.075 |
| 11:34 ET | 17339 | 62.085 |
| 11:36 ET | 23620 | 62.085 |
| 11:38 ET | 20741 | 62.07 |
| 11:39 ET | 12323 | 62.09 |
| 11:41 ET | 15034 | 62.1 |
| 11:43 ET | 31000 | 62.0992 |
| 11:45 ET | 22903 | 62.095 |
| 11:48 ET | 12109 | 62.085 |
| 11:50 ET | 19871 | 62.04 |
| 11:52 ET | 29134 | 62.025 |
| 11:54 ET | 29452 | 62.0589 |
| 11:56 ET | 20805 | 62.08 |
| 11:57 ET | 31760 | 62.035 |
| 11:59 ET | 30703 | 62.05 |
| 12:01 ET | 14574 | 62.035 |
| 12:03 ET | 16522 | 62.02 |
| 12:06 ET | 43468 | 62.005 |
| 12:08 ET | 36673 | 61.99 |
| 12:10 ET | 13305 | 61.995 |
| 12:12 ET | 33239 | 62.04 |
| 12:14 ET | 15440 | 62.02 |
| 12:15 ET | 14454 | 62.03 |
| 12:17 ET | 31904 | 61.985 |
| 12:19 ET | 17631 | 62 |
| 12:21 ET | 14004 | 61.99 |
| 12:24 ET | 15168 | 61.985 |
| 12:26 ET | 12164 | 61.98 |
| 12:28 ET | 17473 | 61.99 |
| 12:30 ET | 5042 | 61.985 |
| 12:32 ET | 24365 | 61.975 |
| 12:33 ET | 13187 | 61.945 |
| 12:35 ET | 34778 | 61.95 |
| 12:37 ET | 56724 | 61.965 |
| 12:39 ET | 26574 | 61.995 |
| 12:42 ET | 21099 | 61.985 |
| 12:44 ET | 25507 | 61.985 |
| 12:46 ET | 15129 | 61.96 |
| 12:48 ET | 27033 | 61.945 |
| 12:50 ET | 16148 | 61.945 |
| 12:51 ET | 18098 | 61.94 |
| 12:53 ET | 34939 | 61.955 |
| 12:55 ET | 26181 | 61.965 |
| 12:57 ET | 16011 | 61.985 |
| 01:00 ET | 10146 | 62.01 |
| 01:02 ET | 13912 | 61.9846 |
| 01:04 ET | 14100 | 61.985 |
| 01:06 ET | 21605 | 61.925 |
| 01:08 ET | 20410 | 61.925 |
| 01:09 ET | 25414 | 61.915 |
| 01:11 ET | 24850 | 61.9262 |
| 01:13 ET | 12203 | 61.925 |
| 01:15 ET | 35028 | 61.9103 |
| 01:18 ET | 16757 | 61.945 |
| 01:20 ET | 9407 | 61.955 |
| 01:22 ET | 23429 | 61.965 |
| 01:24 ET | 24089 | 61.95 |
| 01:26 ET | 17688 | 61.95 |
| 01:27 ET | 6961 | 61.955 |
| 01:29 ET | 40948 | 61.935 |
| 01:31 ET | 40899 | 61.925 |
| 01:33 ET | 8477 | 61.9299 |
| 01:36 ET | 27018 | 61.93 |
| 01:38 ET | 22932 | 61.9 |
| 01:40 ET | 22924 | 61.915 |
| 01:42 ET | 13775 | 61.91 |
| 01:44 ET | 32176 | 61.895 |
| 01:45 ET | 66493 | 61.875 |
| 01:47 ET | 21389 | 61.875 |
| 01:49 ET | 84579 | 61.889 |
| 01:51 ET | 26270 | 61.8979 |
| 01:54 ET | 31622 | 61.86 |
| 01:56 ET | 23287 | 61.845 |
| 01:58 ET | 18018 | 61.88 |
| 02:00 ET | 24401 | 61.875 |
| 02:02 ET | 22605 | 61.89 |
| 02:03 ET | 9758 | 61.905 |
| 02:05 ET | 16811 | 61.92 |
| 02:07 ET | 22942 | 61.9298 |
| 02:09 ET | 13705 | 61.9643 |
| 02:12 ET | 15379 | 61.985 |
| 02:14 ET | 26276 | 61.99 |
| 02:16 ET | 16756 | 61.98 |
| 02:18 ET | 22562 | 61.965 |
| 02:20 ET | 31491 | 61.965 |
| 02:21 ET | 16514 | 61.975 |
| 02:23 ET | 18791 | 61.98 |
| 02:25 ET | 30580 | 61.995 |
| 02:27 ET | 29288 | 61.98 |
| 02:30 ET | 21846 | 62 |
| 02:32 ET | 25688 | 61.985 |
| 02:34 ET | 19168 | 61.98 |
| 02:36 ET | 21845 | 61.988 |
| 02:38 ET | 20333 | 61.985 |
| 02:39 ET | 18449 | 61.995 |
| 02:41 ET | 43327 | 61.975 |
| 02:43 ET | 29118 | 61.97 |
| 02:45 ET | 49489 | 61.9891 |
| 02:48 ET | 10925 | 61.99 |
| 02:50 ET | 17090 | 61.985 |
| 02:52 ET | 19715 | 61.985 |
| 02:54 ET | 28419 | 61.98 |
| 02:56 ET | 25886 | 61.98 |
| 02:57 ET | 27194 | 61.945 |
| 02:59 ET | 33274 | 61.955 |
| 03:01 ET | 21111 | 61.915 |
| 03:03 ET | 28799 | 61.92 |
| 03:06 ET | 22773 | 61.925 |
| 03:08 ET | 26757 | 61.9 |
| 03:10 ET | 17736 | 61.8997 |
| 03:12 ET | 37038 | 61.88 |
| 03:14 ET | 32544 | 61.83 |
| 03:15 ET | 20876 | 61.835 |
| 03:17 ET | 46123 | 61.8269 |
| 03:19 ET | 39302 | 61.795 |
| 03:21 ET | 17415 | 61.795 |
| 03:24 ET | 43356 | 61.795 |
| 03:26 ET | 19709 | 61.795 |
| 03:28 ET | 26839 | 61.795 |
| 03:30 ET | 26285 | 61.78 |
| 03:32 ET | 65515 | 61.765 |
| 03:33 ET | 43695 | 61.735 |
| 03:35 ET | 47911 | 61.775 |
| 03:37 ET | 50869 | 61.75 |
| 03:39 ET | 31123 | 61.755 |
| 03:42 ET | 20554 | 61.745 |
| 03:44 ET | 53949 | 61.745 |
| 03:46 ET | 68193 | 61.74 |
| 03:48 ET | 65114 | 61.7 |
| 03:50 ET | 101272 | 61.74 |
| 03:51 ET | 109434 | 61.745 |
| 03:53 ET | 150574 | 61.795 |
| 03:55 ET | 95868 | 61.8 |
| 03:57 ET | 193125 | 61.77 |
| 04:00 ET | 3429257 | 61.86 |
Nov 15, 2024
DJ Food Stocks Tank as Investors Worry Over RFK's Public-Health Shake-Up -- Barrons.com, from 2:21PM ET on Friday Nov 15, 2024 by Dow Jones
2:21PM ET on Friday Nov 15, 2024 by Dow Jones
Nov 13, 2024
COCA-COLA HOLIDAY CARAVAN RETURNS TO LIGHT UP CANADA AND CELEBRATE ACTS OF KINDNESS IN SEARCH OF CANADA'S KINDEST COMMUNITY, from 7:00AM ET on Wednesday Nov 13, 2024 by Dow Jones
7:00AM ET on Wednesday Nov 13, 2024 by Dow Jones
Nov 7, 2024
The Coca-Cola Company Announces Participation in Morgan Stanley Global Consumer & Retail Conference, from 10:00AM ET on Thursday Nov 07, 2024 by Dow Jones
10:00AM ET on Thursday Nov 07, 2024 by Dow Jones
Nov 1, 2024
The Coca-Cola Company Announces New Reporting Lines for Costa Coffee and innocent Businesses to Europe Operating Unit, from 6:55AM ET on Friday Nov 01, 2024 by Dow Jones
6:55AM ET on Friday Nov 01, 2024 by Dow Jones
Oct 31, 2024
THE COCA-COLA COMPANY RELAUNCHES BARRILITOS IN CALIFORNIA & TEXAS, from 11:00AM ET on Thursday Oct 31, 2024 by Dow Jones
11:00AM ET on Thursday Oct 31, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Coca-Cola Co | 266.5B | 25.7x | +10.50% |
PepsiCo Inc | 217.2B | 23.3x | -5.62% |
Coca-Cola Europacific Partners PLC | 35.0B | 20.5x | +15.01% |
Keurig Dr Pepper Inc | 42.4B | 18.9x | +23.95% |
Monster Beverage Corp | 52.2B | 34.2x | +11.83% |
Coca-Cola Consolidated Inc | 10.6B | 23.4x | --- |
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 | $266.5B |
|---|---|
Revenue (TTM) | $46.4B |
Shares Outstanding | 4.3B |
Dividend Yield | 3.14% |
Annual Dividend Rate | 1.9400 USD |
Ex-Dividend Date | 11-29-24 |
Pay Date | 12-16-24 |
Beta | 0.62 |
EPS | $2.41 |
Book Value | $6.02 |
P/E Ratio | 25.7x |
Price/Sales (TTM) | 5.7 |
Price/Cash Flow (TTM) | 23.2x |
Operating Margin | 24.32% |
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.
