The Coca-Cola Company (TSX:COLA)
Canada
· Delayed Price · Currency is CAD 25.92
+0.28 (1.09%)
May 30, 2025, 4:00 PM EDT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.75 | 25.92 | 25.75 | 25.92 | - | 1.09% | 3,118 |
| May 29, 2025 | 25.45 | 25.64 | 25.45 | 25.64 | - | 0.43% | 1,400 |
| May 28, 2025 | 25.65 | 25.65 | 25.53 | 25.53 | - | -0.85% | 3,500 |
| May 27, 2025 | 25.71 | 25.79 | 25.71 | 25.75 | - | -0.08% | 15,800 |
| May 26, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | - | - | - |
| May 23, 2025 | 25.79 | 25.81 | 25.74 | 25.77 | - | 0.59% | 156,531 |
| May 22, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | -0.62% | 400 |
| May 21, 2025 | 25.78 | 25.81 | 25.71 | 25.78 | - | 0.27% | 2,400 |
| May 20, 2025 | 25.65 | 25.73 | 25.65 | 25.71 | - | -0.46% | 10,002 |
| May 16, 2025 | 25.80 | 25.85 | 25.80 | 25.83 | - | 0.47% | 1,700 |
| May 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | 3.59% | 3,300 |
| May 14, 2025 | 24.85 | 24.85 | 24.82 | 24.82 | - | 0.24% | 1,100 |
| May 13, 2025 | 24.80 | 24.80 | 24.76 | 24.76 | - | -0.84% | 2,200 |
| May 12, 2025 | 24.87 | 24.97 | 24.87 | 24.97 | - | -1.38% | 2,100 |
| May 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | -2.65% | 1,000 |
| May 8, 2025 | 25.99 | 26.01 | 25.99 | 26.01 | - | 0.97% | 900 |
| May 7, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | - | - |
| May 6, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | 0.19% | 300 |
| May 5, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | -0.23% | 700 |
| May 2, 2025 | 25.55 | 25.77 | 25.55 | 25.77 | - | 0.19% | 3,100 |
| May 1, 2025 | 25.72 | 25.77 | 25.72 | 25.72 | - | -1.30% | 7,400 |
| Apr 30, 2025 | 26.10 | 26.10 | 26.06 | 26.06 | - | 0.62% | 400 |
| Apr 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 0.39% | 25,276 |
| Apr 28, 2025 | 25.76 | 25.80 | 25.69 | 25.80 | - | 0.62% | 2,200 |
| Apr 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | - | -1.50% | 100 |
| Apr 24, 2025 | 26.27 | 26.27 | 26.03 | 26.03 | - | -1.36% | 1,100 |
| Apr 23, 2025 | 26.47 | 26.47 | 26.15 | 26.39 | - | -0.49% | 5,400 |
| Apr 22, 2025 | 26.42 | 26.52 | 26.42 | 26.52 | - | 0.99% | 700 |
| Apr 21, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | - | - |
| Apr 17, 2025 | 25.98 | 26.26 | 25.98 | 26.26 | - | 1.82% | 4,300 |
| Apr 16, 2025 | 25.94 | 25.94 | 25.68 | 25.79 | - | -0.42% | 2,500 |
| Apr 15, 2025 | 25.97 | 25.97 | 25.86 | 25.90 | - | -0.61% | 8,400 |
| Apr 14, 2025 | 25.92 | 26.06 | 25.90 | 26.06 | - | 1.13% | 4,393,100 |
| Apr 11, 2025 | 25.73 | 25.77 | 25.73 | 25.77 | - | 1.46% | 1,100 |
| Apr 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 4.23% | 600 |
| Apr 9, 2025 | 24.37 | 25.20 | 24.37 | 24.37 | - | -0.69% | 1,900 |
| Apr 8, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Apr 7, 2025 | 24.23 | 24.54 | 24.23 | 24.54 | - | -2.43% | 1,600 |
| Apr 4, 2025 | 25.57 | 25.59 | 25.15 | 25.15 | - | -4.55% | 1,000 |
| Apr 3, 2025 | 26.28 | 26.52 | 26.22 | 26.35 | - | 2.53% | 3,400 |
| Apr 2, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | - | -0.58% | 400 |
| Apr 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | - | - |
| Mar 31, 2025 | 25.78 | 25.85 | 25.78 | 25.85 | - | 1.97% | 1,100 |
| Mar 28, 2025 | 25.65 | 25.65 | 25.35 | 25.35 | - | -0.86% | 300 |
| Mar 27, 2025 | 25.38 | 25.57 | 25.38 | 25.57 | - | 0.87% | 2,100 |
| Mar 26, 2025 | 24.94 | 25.35 | 24.94 | 25.35 | - | 2.22% | 1,400 |
| Mar 25, 2025 | 24.79 | 24.80 | 24.79 | 24.80 | - | 0.28% | 1,800 |
| Mar 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | - | - | - |
| Mar 21, 2025 | 24.77 | 24.77 | 24.73 | 24.73 | - | -1.59% | 300 |
| Mar 20, 2025 | 25.03 | 25.13 | 25.03 | 25.13 | - | 0.40% | 800 |