Skip to main content
logo
The Coca-Cola Company (TSX:COLA)
Canada flag Canada · Delayed Price · Currency is CAD
28.67
+0.30 (1.06%)
At close: Feb 27, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202628.5028.6728.5028.6728.671.06%509
Feb 25, 202628.4128.4128.3428.3728.37-0.39%405
Feb 24, 202628.2828.4828.2828.4828.480.42%1,128
Feb 23, 202628.0328.3828.0328.3628.361.18%1,247
Feb 20, 202628.0328.0328.0328.0328.030.75%438
Feb 19, 202627.9727.9727.7727.8227.82-0.29%922
Feb 18, 202627.9828.0727.8727.9027.90-0.43%1,010
Feb 17, 202627.8428.0327.8028.0228.020.86%3,890
Feb 13, 202627.6827.8427.6827.7827.78-1.38%1,147
Feb 12, 202628.0028.1728.0028.1728.171.55%1,803
Feb 11, 202627.0327.7727.0327.7427.743.12%1,947
Feb 10, 202627.1727.2426.9026.9026.90-2.15%12,596
Feb 9, 202627.7927.7927.4827.4927.49-1.22%3,357
Feb 6, 202627.7527.8527.6427.8327.830.11%6,111
Feb 5, 202627.3427.8027.3427.8027.801.65%1,517
Feb 4, 202627.5027.5027.3527.3527.350.74%803
Feb 3, 202626.6327.1526.6327.1527.151.72%2,287
Feb 2, 202626.4426.6926.3026.6926.691.56%8,349
Jan 30, 202625.9826.2825.9826.2826.281.43%1,684
Jan 29, 202626.0126.0625.9125.9125.910.19%3,236
Jan 28, 202625.8825.8825.8625.8625.86-0.08%455
Jan 27, 202625.4925.8825.4925.8825.880.98%3,768
Jan 26, 202625.7725.8025.6325.6325.63-0.35%11,681
Jan 23, 202625.4125.7225.3725.7225.721.34%5,699
Jan 22, 202625.3025.3825.3025.3825.380.51%936
Jan 21, 202625.3625.4225.0025.2525.25-0.16%1,556
Jan 20, 202624.9525.3024.7725.2925.291.53%26,072
Jan 19, 202625.1625.1624.8024.9124.91-0.04%3,940
Jan 16, 202624.8024.9224.8024.9224.92-0.24%431
Jan 15, 202625.0925.0924.9224.9824.98-0.99%20,827
Jan 14, 202625.2725.3125.2325.2325.230.40%1,094
Jan 13, 202625.0025.1325.0025.1325.131.17%910
Jan 12, 202625.0725.0724.8424.8424.841.68%1,446
Jan 9, 202624.5724.5724.4324.4324.43-0.37%985
Jan 8, 202623.9024.5223.9024.5224.522.85%2,677
Jan 7, 202624.0324.0323.8023.8423.84-0.54%3,251
Jan 6, 202624.0024.0223.9323.9723.97-0.33%14,148
Jan 5, 202624.2024.2024.0024.0524.05-1.43%4,491
Jan 2, 202624.7524.7524.4024.4024.40-1.41%2,477
Dec 31, 202524.7524.7524.7524.7524.75-0.16%433
Dec 30, 202524.8124.8124.6924.7924.79-9,060
Dec 29, 202524.7724.8424.7324.7924.790.28%4,751
Dec 24, 202524.6824.7324.6824.7224.720.04%1,137
Dec 23, 202524.8024.8024.7124.7124.71-0.32%852
Dec 22, 202524.7924.7924.7724.7924.79-0.08%1,586
Dec 19, 202524.9925.0024.8124.8124.81-3,720
Dec 18, 202524.8124.8124.8124.8124.81-0.80%500
Dec 17, 202525.0125.0125.0125.0125.01-0.04%119
Dec 16, 202525.1025.1025.0225.0225.02-0.40%2,694
Dec 15, 202525.1225.1225.1225.1225.122.95%459