Skip to main content
The Coca-Cola Company (NEO: COLA)
Canada flag Canada · Delayed Price · Currency is CAD
22.43
-0.30 (-1.32%)
Dec 23, 2024, 10:04 AM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202422.6722.7022.4722.4722.47-0.93%9,560
Dec 20, 202422.6222.8322.6022.6822.680.22%9,331
Dec 19, 202422.7022.8822.6322.6322.63-0.66%5,743
Dec 18, 202422.8023.0522.7822.7822.78-0.96%13,150
Dec 17, 202422.5923.0022.5923.0023.001.37%6,966
Dec 16, 202423.0623.0822.6122.6922.69-0.92%8,400
Dec 13, 202423.1423.1422.8722.9022.90-1.29%8,778
Dec 12, 202423.0223.2022.9323.2023.202.20%7,824
Dec 11, 202422.9023.0422.6222.7022.70-0.53%10,769
Dec 10, 202422.8222.8422.4022.8222.820.44%95,471
Dec 9, 202422.7922.7922.4522.7222.720.09%4,632
Dec 6, 202422.9022.9022.7022.7022.70-0.66%3,866
Dec 5, 202422.7022.8922.6022.8522.851.24%7,517
Dec 4, 202422.8822.9222.4522.5722.57-2.08%23,488
Dec 3, 202423.0023.1622.9123.0523.05-0.35%5,205
Dec 2, 202423.0523.1723.0323.1323.13-0.56%8,911
Nov 29, 202423.2323.2623.1423.2623.26-1.19%3,606
Nov 28, 202423.5723.6023.5423.5423.540.68%675
Nov 27, 202423.5523.6023.3823.3823.38-0.17%8,210
Nov 26, 202423.3223.4323.3123.4223.420.47%1,264
Nov 25, 202423.2423.4523.2323.3123.310.39%6,191
Nov 22, 202423.3523.3523.1123.2223.220.35%5,086
Nov 21, 202422.8723.1422.8723.1423.141.22%7,992
Nov 20, 202422.7522.8622.5322.8622.860.62%6,125
Nov 19, 202422.4922.7222.4922.7222.721.20%7,815
Nov 18, 202422.3622.5422.3622.4522.450.18%4,811
Nov 15, 202422.5722.5822.3222.4122.41-1.32%18,074
Nov 14, 202422.9222.9222.6822.7122.71-0.92%9,529
Nov 13, 202422.8822.9222.7022.9222.92-0.13%8,336
Nov 12, 202422.9223.1222.9222.9522.95-0.30%7,872
Nov 11, 202423.2023.2622.9823.0223.02-1.07%11,672
Nov 8, 202423.2423.3323.2223.2723.270.52%7,287
Nov 7, 202423.2923.2923.1323.1523.15-0.13%9,241
Nov 6, 202423.1023.3523.0023.1823.18-2.52%20,216
Nov 5, 202423.5823.7823.5823.7823.780.46%2,853
Nov 4, 202423.5823.7323.5623.6723.670.13%2,398
Nov 1, 202423.8123.8123.5823.6423.64-0.55%5,758
Oct 31, 202423.9523.9523.7723.7723.77-0.79%4,559
Oct 30, 202423.8424.1623.8223.9623.960.50%6,834
Oct 29, 202424.0024.0423.8423.8423.84-1.65%44,872
Oct 28, 202424.4024.4624.2224.2424.24-0.41%20,773
Oct 25, 202424.5624.5624.2824.3424.34-0.57%3,496
Oct 24, 202424.7324.7324.3724.4824.48-1.09%5,300
Oct 23, 202424.3824.8924.2924.7524.75-2.21%11,728
Oct 22, 202425.2025.3125.2025.3125.310.20%3,366
Oct 21, 202425.5925.5925.2225.2625.26-1.44%5,479
Oct 18, 202425.4825.6325.4825.6325.630.79%2,480
Oct 17, 202425.7425.7425.3425.4325.43-0.86%4,759
Oct 16, 202425.6025.6525.5925.6525.650.16%396
Oct 15, 202425.5725.7425.5725.6125.611.31%1,240
Oct 11, 202425.1625.2825.1625.2825.280.52%2,003
Oct 10, 202425.1825.2025.1525.1525.15-0.71%7,699
Oct 9, 202425.3425.3525.2725.3325.330.40%6,681
Oct 8, 202425.1325.2325.0525.2325.230.44%2,823
Oct 7, 202425.3225.3225.0625.1225.12-1.61%3,410
Oct 4, 202425.4825.5325.4125.5325.53-0.55%2,988
Oct 3, 202425.6325.6725.5925.6725.67-0.62%1,931
Oct 2, 202425.6425.8325.6425.8325.83-1.30%4,045
Oct 1, 202426.1726.1726.1726.1725.97-0.11%-
Sep 30, 202426.2626.2626.2026.2026.200.23%1,625
Sep 27, 202426.2126.2126.1126.1426.140.89%16,686
Sep 26, 202426.0026.0025.9125.9125.91-0.35%1,171
Sep 25, 202426.0426.0426.0026.0026.000.39%452
Sep 24, 202425.8725.9125.8725.9025.90-0.69%1,507
Sep 23, 202426.0626.2125.9426.0826.080.69%8,771
Sep 20, 202425.9025.9025.9025.9025.900.70%583
Sep 19, 202426.0626.0625.7125.7225.72-1.57%4,825
Sep 18, 202426.1326.1326.1326.1325.93--
Sep 17, 202426.1126.2926.1126.1326.13-0.53%1,945
Sep 16, 202426.0626.2726.0626.2726.271.12%2,736
Sep 13, 202425.7625.9925.7625.9825.980.97%1,268
Sep 12, 202425.7825.7825.7325.7325.73-0.46%254
Sep 11, 202425.7525.8825.7525.8525.85-0.96%5,023
Sep 10, 202426.2426.2526.1026.1026.10-0.31%1,310
Sep 9, 202426.2226.2226.1526.1826.180.93%5,505
Sep 6, 202425.9325.9625.9025.9425.940.23%6,104
Sep 5, 202426.3126.3125.8725.8825.88-1.97%3,394
Sep 4, 202426.5326.5326.3526.4026.40-0.79%1,036
Sep 3, 202426.4026.6726.4026.6126.610.64%4,613
Aug 30, 202426.3426.4426.1826.4426.440.80%6,686
Aug 29, 202426.0526.2326.0526.2326.230.73%954
Aug 28, 202426.0226.0426.0226.0426.04-0.15%546
Aug 27, 202425.9126.0825.9126.0826.081.16%1,871
Aug 26, 202425.5325.7925.5225.7825.781.42%3,007
Aug 23, 202425.1925.4225.1925.4225.420.87%1,821
Aug 22, 202425.2625.2625.1725.2025.20-0.47%1,010
Aug 21, 202425.2925.4225.2925.3225.320.16%1,656
Aug 20, 202425.2025.2825.1925.2825.280.52%530
Aug 19, 202425.1425.1525.1325.1525.15-0.12%812
Aug 16, 202425.1525.2025.1525.1825.180.76%815
Aug 15, 202425.1125.1124.9924.9924.990.08%4,541
Aug 14, 202424.9724.9724.9724.9724.970.20%158
Aug 13, 202424.8924.9624.8624.9224.920.40%2,774
Aug 12, 202424.8624.8624.7524.8224.82-0.84%1,720
Aug 9, 202425.0625.0625.0325.0325.03-0.12%440
Aug 8, 202424.8025.0724.8025.0625.060.52%1,920
Aug 7, 202424.8425.1424.8224.9324.930.44%7,693
Aug 6, 202424.9025.0724.8224.8224.82-1.55%2,012
Aug 2, 202425.0025.3924.7225.2125.213.53%15,739
Aug 1, 202424.3524.3524.3524.3524.35-0.08%186