$74.75
+0.04+0.06%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on KO
Coca-Cola Company is up 0.06% to $74.75 on light volume — just 0.38× the 20-day average.
- Sitting 56% of the way between 52W low $65.35 and high $82.00
- Volume is only 0.38× the 20-day average — quieter tape than recent sessions
Range: $74.64 – 76.94Change: −2.19%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $76.42 | 212.7K |
| Apr 21, 1:40 PM | $76.36 | 229.8K |
| Apr 21, 1:45 PM | $76.25 | 229.3K |
| Apr 21, 1:50 PM | $76.24 | 101.7K |
| Apr 21, 1:55 PM | $76.04 | 187.4K |
| Apr 21, 2:00 PM | $75.77 | 142.3K |
| Apr 21, 2:05 PM | $75.73 | 186.1K |
| Apr 21, 2:10 PM | $75.81 | 215.6K |
| Apr 21, 2:15 PM | $75.99 | 220.1K |
| Apr 21, 2:20 PM | $75.99 | 150.3K |
| Apr 21, 2:25 PM | $75.80 | 168.2K |
| Apr 21, 2:30 PM | $76.02 | 253.4K |
| Apr 21, 2:35 PM | $75.99 | 267.2K |
| Apr 21, 2:40 PM | $75.90 | 142.6K |
| Apr 21, 2:45 PM | $75.70 | 225.8K |
| Apr 21, 2:50 PM | $75.59 | 139.0K |
| Apr 21, 2:55 PM | $75.85 | 246.7K |
| Apr 21, 3:00 PM | $75.96 | 224.9K |
| Apr 21, 3:05 PM | $76.16 | 151.6K |
| Apr 21, 3:10 PM | $76.18 | 236.8K |
| Apr 21, 3:15 PM | $75.91 | 117.0K |
| Apr 21, 3:20 PM | $75.87 | 267.9K |
| Apr 21, 3:25 PM | $76.06 | 228.6K |
| Apr 21, 3:30 PM | $76.27 | 159.9K |
| Apr 21, 3:35 PM | $76.17 | 170.7K |
| Apr 21, 3:40 PM | $76.43 | 208.1K |
| Apr 21, 3:45 PM | $76.49 | 116.3K |
| Apr 21, 3:50 PM | $76.60 | 193.8K |
| Apr 21, 3:55 PM | $76.73 | 227.7K |
| Apr 21, 4:00 PM | $76.74 | 128.1K |
| Apr 21, 4:05 PM | $76.94 | 108.4K |
| Apr 21, 4:10 PM | $76.89 | 252.5K |
| Apr 21, 4:15 PM | $76.62 | 232.1K |
| Apr 21, 4:20 PM | $76.53 | 276.6K |
| Apr 21, 4:25 PM | $76.31 | 215.3K |
| Apr 21, 4:30 PM | $76.06 | 258.4K |
| Apr 21, 4:35 PM | $75.89 | 166.5K |
| Apr 21, 4:40 PM | $75.66 | 274.3K |
| Apr 21, 4:45 PM | $75.45 | 252.5K |
| Apr 21, 4:50 PM | $75.45 | 152.3K |
| Apr 21, 4:55 PM | $75.57 | 218.1K |
| Apr 21, 5:00 PM | $75.56 | 220.6K |
| Apr 21, 5:05 PM | $75.29 | 122.1K |
| Apr 21, 5:10 PM | $75.52 | 110.8K |
| Apr 21, 5:15 PM | $75.76 | 191.3K |
| Apr 21, 5:20 PM | $75.75 | 134.7K |
| Apr 21, 5:25 PM | $75.54 | 214.1K |
| Apr 21, 5:30 PM | $75.30 | 175.3K |
| Apr 21, 5:35 PM | $75.59 | 141.6K |
| Apr 21, 5:40 PM | $75.84 | 181.1K |
| Apr 21, 5:45 PM | $75.88 | 177.1K |
| Apr 21, 5:50 PM | $76.11 | 180.0K |
| Apr 21, 5:55 PM | $76.40 | 217.7K |
| Apr 21, 6:00 PM | $76.15 | 244.1K |
| Apr 21, 6:05 PM | $75.86 | 139.3K |
| Apr 21, 6:10 PM | $76.01 | 181.4K |
| Apr 21, 6:15 PM | $75.93 | 109.4K |
| Apr 21, 6:20 PM | $75.66 | 278.8K |
| Apr 21, 6:25 PM | $75.66 | 240.3K |
| Apr 21, 6:30 PM | $75.40 | 250.2K |
| Apr 21, 6:35 PM | $75.43 | 237.0K |
| Apr 21, 6:40 PM | $75.48 | 202.0K |
| Apr 21, 6:45 PM | $75.21 | 237.3K |
| Apr 21, 6:50 PM | $75.39 | 231.9K |
| Apr 21, 6:55 PM | $75.35 | 153.6K |
| Apr 21, 7:00 PM | $75.49 | 198.5K |
| Apr 21, 7:05 PM | $75.32 | 110.8K |
| Apr 21, 7:10 PM | $75.05 | 117.6K |
| Apr 21, 7:15 PM | $75.06 | 260.1K |
| Apr 21, 7:20 PM | $74.91 | 277.3K |
| Apr 21, 7:25 PM | $74.64 | 247.9K |
| Apr 21, 7:30 PM | $74.65 | 238.5K |
| Apr 21, 7:35 PM | $74.71 | 240.3K |
| Apr 21, 7:40 PM | $74.82 | 203.6K |
| Apr 21, 7:45 PM | $74.98 | 200.1K |
| Apr 21, 7:50 PM | $75.07 | 265.8K |
| Apr 21, 7:55 PM | $74.98 | 257.3K |
| Apr 21, 8:00 PM | $74.75 | 118.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $74.70
- Open
- $74.90
- Day's Range
- $74.55 – 75.38
- 52-Week Range
- $65.35 – 82.00
- Volume
- 5.2M
- Avg Volume (20d)
- 13.7M
- Market Cap
- $500.00B
- Exchange
- NYSE
Signals firing on KO
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.38× avg · 5.2M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning KO. We publish when a signal fires — check back.