Skip to main content
The Coca-Cola Company (NEO:COLA)
Canada flag Canada · Delayed Price · Currency is CAD
25.95
+0.25 (0.97%)
Mar 3, 2025, 12:47 PM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202525.5425.7025.4725.7025.700.27%2,200
Feb 27, 202525.6125.7825.6125.6325.630.04%1,700
Feb 26, 202525.5925.6225.5625.6225.62-0.89%2,100
Feb 25, 202525.6525.8625.5725.8525.851.57%8,300
Feb 24, 202525.7125.7925.4525.4525.45-1.36%15,000
Feb 21, 202525.7425.8025.7425.8025.802.30%3,605
Feb 20, 202525.1925.2225.1625.2225.22-0.32%1,700
Feb 19, 202525.1525.3025.0625.3025.301.65%4,800
Feb 18, 202524.7924.9224.7924.8924.890.04%1,700
Feb 14, 202525.2425.2424.8824.8824.88-0.76%1,700
Feb 13, 202525.0025.1024.9225.0725.071.42%3,051
Feb 12, 202524.2924.7224.2924.7224.721.56%5,955
Feb 11, 202524.3624.3724.0124.3424.345.00%10,200
Feb 10, 202522.9923.2222.9923.1823.180.65%6,625
Feb 7, 202522.9423.0822.9223.0323.030.79%2,656
Feb 6, 202522.9122.9922.8522.8522.85-0.04%700
Feb 5, 202522.6922.8622.6822.8622.860.79%6,000
Feb 4, 202522.8922.8922.6122.6822.68-0.96%8,510
Feb 3, 202522.6022.9722.6022.9022.90-0.09%2,650
Jan 31, 202523.0223.0222.9222.9222.92-0.39%500
Jan 30, 202523.0123.2022.9323.0123.011.01%12,650
Jan 29, 202522.7622.8922.7622.7822.780.75%7,070
Jan 28, 202522.9022.9922.5922.6122.61-2.29%53,508
Jan 27, 202522.6223.1422.6123.1423.143.91%10,661
Jan 24, 202522.3022.3022.2722.2722.27-0.04%4,302
Jan 23, 202522.3622.3622.2822.2822.28-0.62%1,300
Jan 22, 202522.4722.4722.3722.4222.42-0.71%5,156
Jan 21, 202522.7822.8622.5822.5822.58-1.40%4,856
Jan 20, 202522.9022.9022.9022.9022.900.88%218
Jan 17, 202522.5022.7022.5022.7022.700.80%2,509
Jan 16, 202522.2922.5222.2822.5222.520.63%3,551
Jan 15, 202522.6122.6122.3822.3822.38-0.27%630
Jan 14, 202522.2722.4422.2022.4422.440.54%839
Jan 13, 202522.0022.3721.9922.3222.321.09%7,526
Jan 10, 202522.1622.2322.0022.0822.08-1.21%7,535
Jan 9, 202522.6122.7722.3522.3522.350.13%3,061
Jan 8, 202522.1022.3322.0922.3222.321.50%6,793
Jan 7, 202522.0322.3121.9921.9921.99-3,969
Jan 6, 202522.6522.6521.9821.9921.99-1.61%11,429
Jan 3, 202522.4022.4122.3322.3522.35-0.22%1,690
Jan 2, 202522.6022.6022.3322.4022.40-0.53%4,675
Dec 31, 202422.5722.5722.4422.5222.520.09%3,002
Dec 30, 202422.4022.5322.4022.5022.50-0.71%6,161
Dec 27, 202422.6822.7622.5722.6622.66-0.13%9,236
Dec 24, 202422.5722.6922.5022.6922.690.35%2,388
Dec 23, 202422.6722.7022.3022.6122.61-0.31%16,837
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, 202423.5723.6023.5423.5423.410.68%675
Nov 27, 202423.5523.6023.3823.3823.25-0.17%8,210
Nov 26, 202423.3223.4323.3123.4223.290.47%1,264
Nov 25, 202423.2423.4523.2323.3123.180.39%6,191
Nov 22, 202423.3523.3523.1123.2223.100.35%5,086
Nov 21, 202422.8723.1422.8723.1423.021.22%7,992
Nov 20, 202422.7522.8622.5322.8622.740.62%6,125
Nov 19, 202422.4922.7222.4922.7222.601.20%7,815
Nov 18, 202422.3622.5422.3622.4522.330.18%4,811
Nov 15, 202422.5722.5822.3222.4122.29-1.32%18,074
Nov 14, 202422.9222.9222.6822.7122.59-0.92%9,529
Nov 13, 202422.8822.9222.7022.9222.80-0.13%8,336
Nov 12, 202422.9223.1222.9222.9522.83-0.30%7,872
Nov 11, 202423.2023.2622.9823.0222.90-1.07%11,672
Nov 8, 202423.2423.3323.2223.2723.140.52%7,287
Nov 7, 202423.2923.2923.1323.1523.03-0.13%9,241
Nov 6, 202423.1023.3523.0023.1823.06-2.52%20,216
Nov 5, 202423.5823.7823.5823.7823.650.46%2,853
Nov 4, 202423.5823.7323.5623.6723.540.13%2,398
Nov 1, 202423.8123.8123.5823.6423.51-0.55%5,758
Oct 31, 202423.9523.9523.7723.7723.64-0.79%4,559
Oct 30, 202423.8424.1623.8223.9623.830.50%6,834
Oct 29, 202424.0024.0423.8423.8423.71-1.65%44,872
Oct 28, 202424.4024.4624.2224.2424.11-0.41%20,773
Oct 25, 202424.5624.5624.2824.3424.21-0.57%3,496
Oct 24, 202424.7324.7324.3724.4824.35-1.09%5,300
Oct 23, 202424.3824.8924.2924.7524.62-2.21%11,728
Oct 22, 202425.2025.3125.2025.3125.170.20%3,366
Oct 21, 202425.5925.5925.2225.2625.12-1.44%5,479
Oct 18, 202425.4825.6325.4825.6325.490.79%2,480
Oct 17, 202425.7425.7425.3425.4325.29-0.86%4,759
Oct 16, 202425.6025.6525.5925.6525.510.16%396
Oct 15, 202425.5725.7425.5725.6125.471.31%1,240
Oct 11, 202425.1625.2825.1625.2825.140.52%2,003
Oct 10, 202425.1825.2025.1525.1525.01-0.71%7,699
Oct 9, 202425.3425.3525.2725.3325.190.40%6,681
Oct 8, 202425.1325.2325.0525.2325.090.44%2,823
Oct 7, 202425.3225.3225.0625.1224.98-1.61%3,410