Skip to main content
The Coca-Cola Company (TSX:COLA)
Canada flag Canada · Delayed Price · Currency is CAD
25.80
+0.58 (2.30%)
Feb 21, 2025, 4:00 PM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202525.1925.2225.1625.22--0.32%900
Feb 19, 202525.1525.3025.0625.30-1.65%4,800
Feb 18, 202524.7924.9224.7924.89-0.04%1,700
Feb 14, 202525.2425.2424.8824.88--0.76%1,700
Feb 13, 202525.0025.1024.9225.07-1.21%3,051
Feb 12, 202524.2924.7724.2924.77-1.77%5,955
Feb 11, 202524.3624.3724.0124.34-4.24%10,200
Feb 10, 202522.9923.3522.9923.35-1.39%6,625
Feb 7, 202522.9423.0822.9223.03-0.79%1,200
Feb 6, 202522.9122.9922.8522.85--700
Feb 5, 202522.6922.8622.6822.85-1.15%6,000
Feb 4, 202522.8922.8922.5922.59--1.35%8,510
Feb 3, 202522.6022.9722.6022.90--0.09%2,550
Jan 31, 202523.0223.0222.9222.92--0.39%400
Jan 30, 202523.0123.2022.9323.01-1.01%100
Jan 29, 202522.7622.8922.7622.78-0.75%7,070
Jan 28, 202522.9022.9922.5922.61--2.08%53,508
Jan 27, 202522.6223.1422.6123.09-3.45%10,661
Jan 24, 202522.3022.3222.2722.32-0.18%4,302
Jan 23, 202522.3622.3622.2822.28--0.62%1,300
Jan 22, 202522.4722.4722.3722.42--0.66%5,156
Jan 21, 202522.7822.8622.5722.57--3.42%4,856
Jan 20, 202522.9023.3722.9023.37-2.95%218
Jan 17, 202522.5022.7022.5022.70-0.75%2,509
Jan 16, 202522.2922.5322.2822.53-0.81%3,551
Jan 15, 202522.6122.6122.3522.35--0.40%630
Jan 14, 202522.2722.4422.2022.44-0.54%839
Jan 13, 202522.0022.3721.9922.32-0.90%7,526
Jan 10, 202522.1622.2322.0022.12--1.03%7,535
Jan 9, 202522.6122.7722.3522.35-0.13%3,061
Jan 8, 202522.1022.3322.0922.32-1.50%6,793
Jan 7, 202522.0322.3121.9921.99--3,969
Jan 6, 202522.6522.6521.9821.99--1.61%11,429
Jan 3, 202522.4022.4122.3322.35--0.22%1,690
Jan 2, 202522.6022.6022.3322.40--0.71%4,675
Dec 31, 202422.5722.5722.4422.56-0.27%3,002
Dec 30, 202422.4022.5322.4022.50--0.71%6,161
Dec 27, 202422.6822.7622.5722.66--0.13%9,236
Dec 24, 202422.5722.6922.5022.69-0.31%2,388
Dec 23, 202422.6722.7022.3022.62--0.48%16,837
Dec 20, 202422.6222.8322.6022.73-0.44%400
Dec 19, 202422.7022.8822.6322.63--0.75%5,743
Dec 18, 202422.8023.0522.7822.80--0.87%13,150
Dec 17, 202422.5923.0022.5923.00-1.32%6,966
Dec 16, 202423.0623.0822.6122.70--0.87%8,400
Dec 13, 202423.1423.1422.8722.90--1.29%8,778
Dec 12, 202423.0223.2022.9323.20-2.20%7,824
Dec 11, 202422.9023.0422.6222.70--0.53%10,769
Dec 10, 202422.8222.8422.4022.82-0.44%95,471
Dec 9, 202422.7922.7922.4522.72-0.09%4,632
Dec 6, 202422.9022.9022.7022.70--0.66%3,866
Dec 5, 202422.7022.8922.6022.85-1.24%7,517
Dec 4, 202422.8822.9222.4522.57--2.08%23,488
Dec 3, 202423.0023.1622.9123.05--0.35%5,205
Dec 2, 202423.0523.1723.0323.13--0.56%8,911
Nov 29, 202423.2323.2623.1423.26--1.19%3,606
Nov 28, 202423.5723.6023.5423.54-0.68%675
Nov 27, 202423.5523.6023.3823.38--0.17%8,210
Nov 26, 202423.3223.4323.3123.42-0.30%1,264
Nov 25, 202423.2423.4523.2323.35-0.56%6,191
Nov 22, 202423.3523.3523.1123.22-0.35%5,086
Nov 21, 202422.8723.1422.8723.14-1.22%7,992
Nov 20, 202422.7522.8622.5322.86-0.62%6,125
Nov 19, 202422.4922.7222.4922.72-1.20%7,815
Nov 18, 202422.3622.5422.3622.45-0.18%4,811
Nov 15, 202422.5722.5822.3222.41--1.32%18,074
Nov 14, 202422.9222.9222.6822.71--0.92%9,529
Nov 13, 202422.8822.9222.7022.92--0.13%8,336
Nov 12, 202422.9223.1222.9222.95--0.30%7,872
Nov 11, 202423.2023.2622.9823.02--1.07%11,672
Nov 8, 202423.2423.3323.2223.27-0.52%7,287
Nov 7, 202423.2923.2923.1323.15--0.13%9,241
Nov 6, 202423.1023.3523.0023.18--2.52%20,216
Nov 5, 202423.5823.7823.5823.78-0.46%2,853
Nov 4, 202423.5823.7323.5623.67-0.13%2,398
Nov 1, 202423.8123.8123.5823.64--0.55%5,758
Oct 31, 202423.9523.9523.7723.77--0.79%4,559
Oct 30, 202424.1624.1623.9223.96-0.50%2,646
Oct 29, 202424.0024.0423.8423.84--1.65%44,872
Oct 28, 202424.4024.4624.2224.24--0.41%20,773
Oct 25, 202424.5624.5624.2824.34--0.65%3,496
Oct 24, 202424.7324.7324.3724.50--1.01%5,300
Oct 23, 202424.3824.8924.2924.75--1.98%11,728
Oct 22, 202425.2025.3125.2025.25--0.04%3,366
Oct 21, 202425.5925.5925.2225.26--1.44%5,479
Oct 18, 202425.4825.6325.4825.63-0.79%2,480
Oct 17, 202425.7425.7425.3425.43--0.90%4,759
Oct 16, 202425.6025.6625.5925.66-0.20%396
Oct 15, 202425.5725.7425.5725.61-1.31%1,240
Oct 11, 202425.1625.2825.1625.28-0.52%2,003
Oct 10, 202425.1825.2025.1525.15--0.71%7,699
Oct 9, 202425.3425.3525.2725.33-0.40%6,681
Oct 8, 202425.1325.2325.0525.23-0.44%2,823
Oct 7, 202425.3225.3225.0625.12--1.61%3,410
Oct 4, 202425.4825.5325.4125.53--0.55%2,988
Oct 3, 202425.6325.6725.5925.67--0.62%1,931
Oct 2, 202425.6425.8325.6425.83--1.30%4,045
Oct 1, 202426.1726.1726.1726.17---
Sep 30, 202426.2626.2626.1726.17-0.11%1,625
Sep 27, 202426.2126.2126.1126.14-0.77%16,686