The Coca-Cola Company (NEO:COLA)
Canada · Delayed Price · Currency is CAD 24.29
+0.29 (1.21%)
Oct 17, 2025, 3:54 PM EDT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.14 | 24.29 | 24.14 | 24.29 | 24.29 | 1.21% | 4,200 |
| Oct 16, 2025 | 24.02 | 24.20 | 24.00 | 24.00 | 24.00 | 0.88% | 2,700 |
| Oct 15, 2025 | 23.91 | 23.91 | 23.79 | 23.79 | 23.79 | -0.67% | 1,000 |
| Oct 14, 2025 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 0.55% | 5,300 |
| Oct 10, 2025 | 23.73 | 23.82 | 23.73 | 23.82 | 23.82 | 0.97% | 5,815 |
| Oct 9, 2025 | 23.53 | 23.74 | 23.53 | 23.59 | 23.59 | 0.30% | 5,300 |
| Oct 8, 2025 | 23.59 | 23.59 | 23.50 | 23.52 | 23.52 | -0.80% | 5,800 |
| Oct 7, 2025 | 23.50 | 23.89 | 23.50 | 23.71 | 23.71 | 1.02% | 5,700 |
| Oct 6, 2025 | 23.56 | 23.56 | 23.45 | 23.47 | 23.47 | -0.51% | 2,535 |
| Oct 3, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.43% | 300 |
| Oct 2, 2025 | 23.43 | 23.49 | 23.43 | 23.49 | 23.49 | -1.09% | 1,300 |
| Oct 1, 2025 | 23.67 | 23.75 | 23.63 | 23.75 | 23.75 | 0.68% | 5,175 |
| Sep 30, 2025 | 23.56 | 23.61 | 23.56 | 23.59 | 23.59 | 0.60% | 1,500 |
| Sep 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.30% | 500 |
| Sep 26, 2025 | 23.43 | 23.43 | 23.36 | 23.38 | 23.38 | -0.68% | 1,100 |
| Sep 25, 2025 | 23.73 | 23.73 | 23.50 | 23.54 | 23.54 | -0.47% | 1,400 |
| Sep 24, 2025 | 23.53 | 23.65 | 23.53 | 23.65 | 23.65 | -0.46% | 900 |
| Sep 23, 2025 | 23.52 | 23.77 | 23.48 | 23.76 | 23.76 | 0.51% | 68,900 |
| Sep 22, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.34% | 300 |
| Sep 19, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.42% | 500 |
| Sep 18, 2025 | 23.73 | 23.73 | 23.64 | 23.66 | 23.66 | 0.25% | 1,500 |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.21% | 100 |
| Sep 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.30% | 100 |
| Sep 12, 2025 | 24.08 | 24.08 | 23.86 | 23.86 | 23.68 | -0.95% | 400 |
| Sep 11, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.91 | 0.17% | 100 |
| Sep 10, 2025 | 24.03 | 24.05 | 24.03 | 24.05 | 23.87 | -0.62% | 300 |
| Sep 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 0.75% | 100 |
| Sep 8, 2025 | 24.05 | 24.05 | 23.96 | 24.02 | 23.84 | -0.70% | 1,500 |
| Sep 5, 2025 | 24.24 | 24.24 | 24.19 | 24.19 | 24.01 | -0.49% | 300 |
| Sep 4, 2025 | 24.33 | 24.33 | 24.31 | 24.31 | 24.13 | -0.21% | 1,800 |
| Sep 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.17 | -0.94% | 100 |
| Sep 2, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.40 | - | - |
| Aug 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.40 | 0.33% | 200 |
| Aug 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.33 | - | - |
| Aug 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.33 | - | - |
| Aug 26, 2025 | 24.52 | 24.52 | 24.46 | 24.51 | 24.33 | -0.16% | 1,000 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | 24.36 | -1.72% | 300 |
| Aug 22, 2025 | 25.04 | 25.04 | 24.98 | 24.98 | 24.79 | -0.72% | 1,300 |
| Aug 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | -0.28% | 300 |
| Aug 20, 2025 | 25.40 | 25.40 | 25.22 | 25.23 | 25.04 | 0.96% | 1,000 |
| Aug 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 1.30% | 100 |
| Aug 18, 2025 | 24.76 | 24.76 | 24.64 | 24.67 | 24.48 | -0.44% | 400 |
| Aug 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.59 | - | - |
| Aug 14, 2025 | 24.82 | 24.82 | 24.78 | 24.78 | 24.59 | -1.39% | 400 |
| Aug 13, 2025 | 25.08 | 25.13 | 25.06 | 25.13 | 24.94 | 0.12% | 3,500 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | -0.48% | 900 |
| Aug 11, 2025 | 25.13 | 25.22 | 25.10 | 25.22 | 25.03 | 0.80% | 1,280 |
| Aug 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.83 | -0.56% | 900 |
| Aug 7, 2025 | 24.98 | 25.16 | 24.93 | 25.16 | 24.97 | 1.45% | 1,200 |