The Coca-Cola Company (NEO:COLA)
Canada · Delayed Price · Currency is CAD 25.21
-0.38 (-1.48%)
At close: Mar 12, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 25.35 | 25.35 | 25.21 | 25.21 | 25.21 | -1.48% | 2,909 |
| Mar 11, 2025 | 25.74 | 25.74 | 25.52 | 25.59 | 25.59 | -1.95% | 9,089 |
| Mar 10, 2025 | 26.02 | 26.32 | 26.02 | 26.10 | 26.10 | 1.36% | 1,754 |
| Mar 7, 2025 | 25.80 | 25.81 | 25.71 | 25.75 | 25.75 | 1.34% | 3,952 |
| Mar 6, 2025 | 25.20 | 25.41 | 25.09 | 25.41 | 25.41 | 0.24% | 3,943 |
| Mar 5, 2025 | 25.33 | 25.46 | 25.32 | 25.35 | 25.35 | -0.82% | 3,115 |
| Mar 4, 2025 | 26.05 | 26.06 | 25.56 | 25.56 | 25.56 | -1.35% | 1,250 |
| Mar 3, 2025 | 25.20 | 25.95 | 25.20 | 25.91 | 25.91 | 0.82% | 3,100 |
| Feb 28, 2025 | 25.54 | 25.70 | 25.47 | 25.70 | 25.70 | 0.27% | 2,200 |
| Feb 27, 2025 | 25.61 | 25.78 | 25.61 | 25.63 | 25.63 | 0.04% | 1,700 |
| Feb 26, 2025 | 25.59 | 25.62 | 25.56 | 25.62 | 25.62 | -0.89% | 2,100 |
| Feb 25, 2025 | 25.65 | 25.86 | 25.57 | 25.85 | 25.85 | 1.57% | 8,300 |
| Feb 24, 2025 | 25.71 | 25.79 | 25.45 | 25.45 | 25.45 | -1.36% | 15,000 |
| Feb 21, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.80 | 2.30% | 3,605 |
| Feb 20, 2025 | 25.19 | 25.22 | 25.16 | 25.22 | 25.22 | -0.32% | 1,700 |
| Feb 19, 2025 | 25.15 | 25.30 | 25.06 | 25.30 | 25.30 | 1.65% | 4,800 |
| Feb 18, 2025 | 24.79 | 24.92 | 24.79 | 24.89 | 24.89 | 0.04% | 1,700 |
| Feb 14, 2025 | 25.24 | 25.24 | 24.88 | 24.88 | 24.88 | -0.76% | 1,700 |
| Feb 13, 2025 | 25.00 | 25.10 | 24.92 | 25.07 | 25.07 | 1.42% | 3,051 |
| Feb 12, 2025 | 24.29 | 24.72 | 24.29 | 24.72 | 24.72 | 1.56% | 5,955 |
| Feb 11, 2025 | 24.36 | 24.37 | 24.01 | 24.34 | 24.34 | 5.00% | 10,200 |
| Feb 10, 2025 | 22.99 | 23.22 | 22.99 | 23.18 | 23.18 | 0.65% | 6,625 |
| Feb 7, 2025 | 22.94 | 23.08 | 22.92 | 23.03 | 23.03 | 0.79% | 2,656 |
| Feb 6, 2025 | 22.91 | 22.99 | 22.85 | 22.85 | 22.85 | -0.04% | 700 |
| Feb 5, 2025 | 22.69 | 22.86 | 22.68 | 22.86 | 22.86 | 0.79% | 6,000 |
| Feb 4, 2025 | 22.89 | 22.89 | 22.61 | 22.68 | 22.68 | -0.96% | 8,510 |
| Feb 3, 2025 | 22.60 | 22.97 | 22.60 | 22.90 | 22.90 | -0.09% | 1,275 |
| Jan 31, 2025 | 23.02 | 23.02 | 22.92 | 22.92 | 22.92 | -0.39% | 500 |
| Jan 30, 2025 | 23.01 | 23.20 | 22.93 | 23.01 | 23.01 | 1.01% | 12,650 |
| Jan 29, 2025 | 22.76 | 22.89 | 22.76 | 22.78 | 22.78 | 0.75% | 7,070 |
| Jan 28, 2025 | 22.90 | 22.99 | 22.59 | 22.61 | 22.61 | -2.29% | 53,508 |
| Jan 27, 2025 | 22.62 | 23.14 | 22.61 | 23.14 | 23.14 | 3.91% | 10,661 |
| Jan 24, 2025 | 22.30 | 22.30 | 22.27 | 22.27 | 22.27 | -0.04% | 4,302 |
| Jan 23, 2025 | 22.36 | 22.36 | 22.28 | 22.28 | 22.28 | -0.62% | 1,300 |
| Jan 22, 2025 | 22.47 | 22.47 | 22.37 | 22.42 | 22.42 | -0.71% | 5,156 |
| Jan 21, 2025 | 22.78 | 22.86 | 22.58 | 22.58 | 22.58 | -1.40% | 4,856 |
| Jan 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | 218 |
| Jan 17, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 1.43% | 2,509 |
| Jan 15, 2025 | 22.61 | 22.61 | 22.38 | 22.38 | 22.38 | 0.27% | 630 |
| Jan 13, 2025 | 22.00 | 22.37 | 21.99 | 22.32 | 22.32 | 1.09% | 7,526 |
| Jan 10, 2025 | 22.16 | 22.23 | 22.00 | 22.08 | 22.08 | -1.21% | 7,535 |
| Jan 9, 2025 | 22.61 | 22.77 | 22.35 | 22.35 | 22.35 | 0.13% | 3,061 |
| Jan 8, 2025 | 22.10 | 22.33 | 22.09 | 22.32 | 22.32 | 1.50% | 6,793 |
| Jan 7, 2025 | 22.03 | 22.31 | 21.99 | 21.99 | 21.99 | -1.61% | 3,969 |
| Jan 3, 2025 | 22.40 | 22.41 | 22.33 | 22.35 | 22.35 | -0.22% | 1,690 |
| Jan 2, 2025 | 22.60 | 22.60 | 22.33 | 22.40 | 22.40 | -0.53% | 4,675 |
| Dec 31, 2024 | 22.57 | 22.57 | 22.44 | 22.52 | 22.52 | 0.09% | 3,002 |
| Dec 30, 2024 | 22.40 | 22.53 | 22.40 | 22.50 | 22.50 | -0.71% | 6,161 |
| Dec 27, 2024 | 22.68 | 22.76 | 22.57 | 22.66 | 22.66 | -0.13% | 9,236 |
| Dec 24, 2024 | 22.57 | 22.69 | 22.50 | 22.69 | 22.69 | 0.35% | 2,388 |