The Coca-Cola Company (NEO:COLA)
Canada
· Delayed Price · Currency is CAD 26.35
+0.65 (2.53%)
Apr 3, 2025, 3:49 PM EST
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 26.28 | 26.52 | 26.22 | 26.35 | 26.35 | 2.53% | 3,400 |
| Apr 2, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | -0.58% | 400 |
| Apr 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 31, 2025 | 25.78 | 25.85 | 25.78 | 25.85 | 25.85 | 1.97% | 1,100 |
| Mar 28, 2025 | 25.65 | 25.65 | 25.35 | 25.35 | 25.35 | -0.86% | 300 |
| Mar 27, 2025 | 25.38 | 25.57 | 25.38 | 25.57 | 25.57 | 0.87% | 2,100 |
| Mar 26, 2025 | 24.94 | 25.35 | 24.94 | 25.35 | 25.35 | 2.22% | 1,400 |
| Mar 25, 2025 | 24.79 | 24.80 | 24.79 | 24.80 | 24.80 | 0.28% | 1,800 |
| Mar 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - | - |
| Mar 21, 2025 | 24.77 | 24.77 | 24.73 | 24.73 | 24.73 | -1.59% | 300 |
| Mar 20, 2025 | 25.03 | 25.13 | 25.03 | 25.13 | 25.13 | 0.40% | 800 |
| Mar 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | - |
| Mar 18, 2025 | 25.18 | 25.18 | 25.03 | 25.03 | 25.03 | -0.91% | 400 |
| Mar 17, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | 1.49% | 400 |
| Mar 14, 2025 | 24.85 | 24.89 | 24.85 | 24.89 | 24.89 | -0.84% | 500 |
| Mar 13, 2025 | 25.06 | 25.10 | 25.01 | 25.10 | 24.92 | -0.44% | 2,500 |
| Mar 12, 2025 | 25.35 | 25.35 | 25.21 | 25.21 | 25.03 | -1.48% | 2,909 |
| Mar 11, 2025 | 25.74 | 25.74 | 25.52 | 25.59 | 25.40 | -1.95% | 9,089 |
| Mar 10, 2025 | 26.02 | 26.32 | 26.02 | 26.10 | 25.91 | 1.36% | 1,754 |
| Mar 7, 2025 | 25.80 | 25.81 | 25.71 | 25.75 | 25.56 | 1.34% | 3,952 |
| Mar 6, 2025 | 25.20 | 25.41 | 25.09 | 25.41 | 25.23 | 0.24% | 3,943 |
| Mar 5, 2025 | 25.33 | 25.46 | 25.32 | 25.35 | 25.17 | -0.82% | 3,115 |
| Mar 4, 2025 | 26.05 | 26.06 | 25.56 | 25.56 | 25.37 | -1.35% | 1,250 |
| Mar 3, 2025 | 25.20 | 25.95 | 25.20 | 25.91 | 25.72 | 0.82% | 3,100 |
| Feb 28, 2025 | 25.54 | 25.70 | 25.47 | 25.70 | 25.51 | 0.27% | 2,200 |
| Feb 27, 2025 | 25.61 | 25.78 | 25.61 | 25.63 | 25.44 | 0.04% | 1,700 |
| Feb 26, 2025 | 25.59 | 25.62 | 25.56 | 25.62 | 25.43 | -0.89% | 2,100 |
| Feb 25, 2025 | 25.65 | 25.86 | 25.57 | 25.85 | 25.66 | 1.57% | 8,300 |
| Feb 24, 2025 | 25.71 | 25.79 | 25.45 | 25.45 | 25.26 | -1.36% | 15,000 |
| Feb 21, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.61 | 2.30% | 3,605 |
| Feb 20, 2025 | 25.19 | 25.22 | 25.16 | 25.22 | 25.04 | -0.32% | 1,700 |
| Feb 19, 2025 | 25.15 | 25.30 | 25.06 | 25.30 | 25.12 | 1.65% | 4,800 |
| Feb 18, 2025 | 24.79 | 24.92 | 24.79 | 24.89 | 24.71 | 0.04% | 1,700 |
| Feb 14, 2025 | 25.24 | 25.24 | 24.88 | 24.88 | 24.70 | -0.76% | 1,700 |
| Feb 13, 2025 | 25.00 | 25.10 | 24.92 | 25.07 | 24.89 | 1.42% | 3,051 |
| Feb 12, 2025 | 24.29 | 24.72 | 24.29 | 24.72 | 24.54 | 1.56% | 5,955 |
| Feb 11, 2025 | 24.36 | 24.37 | 24.01 | 24.34 | 24.16 | 5.00% | 10,200 |
| Feb 10, 2025 | 22.99 | 23.22 | 22.99 | 23.18 | 23.01 | 0.65% | 6,625 |
| Feb 7, 2025 | 22.94 | 23.08 | 22.92 | 23.03 | 22.86 | 0.79% | 2,656 |
| Feb 6, 2025 | 22.91 | 22.99 | 22.85 | 22.85 | 22.68 | -0.04% | 700 |
| Feb 5, 2025 | 22.69 | 22.86 | 22.68 | 22.86 | 22.69 | 0.79% | 6,000 |
| Feb 4, 2025 | 22.89 | 22.89 | 22.61 | 22.68 | 22.51 | -0.96% | 8,510 |
| Feb 3, 2025 | 22.60 | 22.97 | 22.60 | 22.90 | 22.73 | -0.09% | 2,650 |
| Jan 31, 2025 | 23.02 | 23.02 | 22.92 | 22.92 | 22.75 | -0.39% | 500 |
| Jan 30, 2025 | 23.01 | 23.20 | 22.93 | 23.01 | 22.84 | 1.01% | 12,650 |
| Jan 29, 2025 | 22.76 | 22.89 | 22.76 | 22.78 | 22.61 | 0.75% | 7,070 |
| Jan 28, 2025 | 22.90 | 22.99 | 22.59 | 22.61 | 22.45 | -2.29% | 53,508 |
| Jan 27, 2025 | 22.62 | 23.14 | 22.61 | 23.14 | 22.97 | 3.91% | 10,661 |
| Jan 24, 2025 | 22.30 | 22.30 | 22.27 | 22.27 | 22.11 | -0.04% | 4,302 |
| Jan 23, 2025 | 22.36 | 22.36 | 22.28 | 22.28 | 22.12 | -0.62% | 1,300 |