The Coca-Cola Company (NEO:COLA)
Canada · Delayed Price · Currency is CAD 24.82
-0.24 (-0.96%)
Jul 22, 2025, 11:06 AM EDT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 24.69 | 24.90 | 24.69 | 24.82 | 24.82 | -0.96% | 1,800 |
| Jul 21, 2025 | 25.12 | 25.12 | 25.06 | 25.06 | 25.06 | 0.36% | 535 |
| Jul 18, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.91% | 100 |
| Jul 17, 2025 | 24.92 | 25.20 | 24.92 | 25.20 | 25.20 | 1.94% | 600 |
| Jul 16, 2025 | 24.69 | 24.77 | 24.69 | 24.72 | 24.72 | -0.16% | 1,500 |
| Jul 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.16% | 400 |
| Jul 14, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | -0.84% | 500 |
| Jul 11, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 25.01 | 0.28% | 400 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.97% | 400 |
| Jul 9, 2025 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -1.63% | 500 |
| Jul 8, 2025 | 25.10 | 25.11 | 25.06 | 25.11 | 25.11 | -0.91% | 1,000 |
| Jul 7, 2025 | 25.42 | 25.43 | 25.31 | 25.34 | 25.34 | - | 5,500 |
| Jul 4, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Jul 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Jul 2, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.32% | 700 |
| Jun 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.44% | 100 |
| Jun 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.92% | 500 |
| Jun 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Jun 25, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | 24.92 | -0.84% | 600 |
| Jun 24, 2025 | 24.97 | 25.14 | 24.96 | 25.13 | 25.13 | 0.60% | 3,200 |
| Jun 23, 2025 | 24.84 | 24.98 | 24.84 | 24.98 | 24.98 | 1.22% | 300 |
| Jun 20, 2025 | 24.85 | 24.85 | 24.68 | 24.68 | 24.68 | -0.56% | 3,800 |
| Jun 19, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - | - |
| Jun 18, 2025 | 24.91 | 24.91 | 24.79 | 24.82 | 24.82 | -0.76% | 3,300 |
| Jun 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.91% | 100 |
| Jun 16, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | -1.64% | 12,900 |
| Jun 13, 2025 | 25.64 | 25.68 | 25.64 | 25.66 | 25.66 | -0.66% | 800 |
| Jun 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.65 | 0.31% | 200 |
| Jun 11, 2025 | 25.84 | 25.84 | 25.75 | 25.75 | 25.57 | -0.46% | 2,200 |
| Jun 10, 2025 | 25.74 | 25.91 | 25.74 | 25.87 | 25.69 | 1.21% | 2,400 |
| Jun 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.38 | - | - |
| Jun 6, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.38 | -0.23% | 1,300 |
| Jun 5, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.44 | - | - |
| Jun 4, 2025 | 25.55 | 25.66 | 25.55 | 25.62 | 25.44 | 0.35% | 1,500 |
| Jun 3, 2025 | 25.55 | 25.55 | 25.53 | 25.53 | 25.35 | -0.89% | 300 |
| Jun 2, 2025 | 25.63 | 25.76 | 25.63 | 25.76 | 25.58 | -0.62% | 4,800 |
| May 30, 2025 | 25.75 | 25.92 | 25.75 | 25.92 | 25.74 | 1.09% | 3,118 |
| May 29, 2025 | 25.45 | 25.64 | 25.45 | 25.64 | 25.46 | 0.43% | 1,400 |
| May 28, 2025 | 25.65 | 25.65 | 25.53 | 25.53 | 25.35 | -0.85% | 3,500 |
| May 27, 2025 | 25.71 | 25.79 | 25.71 | 25.75 | 25.57 | -0.08% | 15,800 |
| May 26, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.59 | - | - |
| May 23, 2025 | 25.79 | 25.81 | 25.74 | 25.77 | 25.59 | 0.59% | 156,531 |
| May 22, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.44 | -0.62% | 400 |
| May 21, 2025 | 25.78 | 25.81 | 25.71 | 25.78 | 25.60 | 0.27% | 2,400 |
| May 20, 2025 | 25.65 | 25.73 | 25.65 | 25.71 | 25.53 | -0.46% | 10,002 |
| May 16, 2025 | 25.80 | 25.85 | 25.80 | 25.83 | 25.65 | 0.47% | 1,700 |
| May 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.53 | 3.59% | 3,300 |
| May 14, 2025 | 24.85 | 24.85 | 24.82 | 24.82 | 24.64 | 0.24% | 1,100 |
| May 13, 2025 | 24.80 | 24.80 | 24.76 | 24.76 | 24.59 | -0.84% | 2,200 |
| May 12, 2025 | 24.87 | 24.97 | 24.87 | 24.97 | 24.79 | -1.38% | 2,100 |