Skip to main content
The Coca-Cola Company (NEO:COLA)
Canada flag Canada · Delayed Price · Currency is CAD
27.42
+0.28 (1.03%)
Mar 9, 2026, 3:50 PM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.0327.4227.0327.4227.421.03%13,655
Mar 6, 202627.0727.1427.0727.1427.140.37%700
Mar 5, 202627.1827.1827.0427.0427.04-1.60%300
Mar 4, 202627.9027.9027.4727.4827.48-1.65%1,675
Mar 3, 202627.8627.9427.8327.9427.94-1.69%3,710
Mar 2, 202628.5628.5628.4128.4228.42-0.87%1,500
Feb 27, 202628.6228.6728.6228.6728.671.52%500
Feb 25, 202628.2428.2428.2428.2428.24-0.70%200
Feb 24, 202628.4428.4428.4428.4428.440.11%400
Feb 23, 202628.3828.4128.3328.4128.411.36%1,180
Feb 20, 202627.9428.0427.9128.0328.030.75%900
Feb 19, 202627.7727.8227.7727.8227.82-0.07%600
Feb 18, 202627.8827.8827.8427.8427.84-0.68%500
Feb 17, 202627.9128.0327.9128.0328.031.26%3,900
Feb 13, 202627.9527.9527.6827.6827.68-0.79%2,600
Feb 12, 202628.2228.2227.9027.9027.902.54%600
Feb 11, 202627.2127.2127.2127.2127.210.55%100
Feb 10, 202627.1327.2226.9527.0627.06-1.56%3,600
Feb 9, 202627.7827.8127.3727.4927.49-1.29%4,000
Feb 6, 202627.6427.8527.6427.8527.851.27%6,300
Feb 5, 202627.5027.5027.5027.5027.500.70%500
Feb 4, 202627.3127.3127.3127.3127.310.81%500
Feb 3, 202627.0927.0927.0927.0927.092.27%500
Feb 2, 202626.4926.4926.4926.4926.490.53%600
Jan 30, 202626.0726.3526.0726.3526.351.66%2,300
Jan 29, 202625.8726.0725.8725.9225.920.70%5,500
Jan 28, 202625.7425.7425.7425.7425.74-0.81%200
Jan 27, 202625.5525.9525.5425.9525.951.13%3,300
Jan 26, 202625.6825.6925.6425.6625.660.12%4,900
Jan 23, 202625.4125.6325.4125.6325.630.91%3,900
Jan 22, 202625.3125.4025.3125.4025.40-0.08%200
Jan 21, 202625.4225.4225.4225.4225.420.55%500
Jan 20, 202624.9125.2824.9125.2825.281.40%19,500
Jan 15, 202624.9024.9724.9024.9324.93-1.42%5,700
Jan 14, 202625.1625.2925.1625.2925.291.32%200
Jan 12, 202624.9624.9624.8324.9624.960.16%1,500
Jan 9, 202624.6624.9324.6624.9224.921.88%2,000
Jan 8, 202624.1924.5324.1924.4624.462.60%2,600
Jan 7, 202623.9123.9123.8223.8423.84-0.54%400
Jan 6, 202624.0224.0223.9323.9723.97-0.37%5,300
Jan 5, 202624.0924.0924.0224.0624.06-1.51%1,000
Jan 2, 202624.4824.4824.4324.4324.43-1.17%997
Dec 31, 202524.7224.7224.7224.7224.72-0.28%100
Dec 30, 202524.7924.7924.7924.7924.79-0.20%2,900
Dec 29, 202524.7324.8424.7324.8424.840.49%600
Dec 23, 202524.7724.7724.7224.7224.72-0.28%400
Dec 22, 202524.7924.7924.7924.7924.79-0.36%600
Dec 19, 202524.8824.8824.8824.8824.88-0.44%600
Dec 18, 202524.9324.9924.9324.9924.99-0.12%800
Dec 17, 202525.0125.0225.0125.0225.02-0.04%1,400
Dec 16, 202525.1725.1725.0325.0325.03-0.32%5,200
Dec 15, 202525.0925.1125.0925.1125.110.64%703
Dec 12, 202524.4624.9524.4624.9524.952.25%600
Dec 11, 202524.4024.4024.4024.4024.40-1.33%100
Dec 9, 202524.8524.9024.7324.7324.73-0.56%1,100
Dec 8, 202524.7924.8724.7924.8724.87-0.24%500
Dec 4, 202525.0825.0824.9324.9324.93-0.44%600
Dec 3, 202525.1325.1325.0225.0425.04-0.04%400
Dec 2, 202525.0525.0525.0525.0525.05-3.02%1,000
Nov 28, 202525.8425.8425.8325.8325.830.04%700
Nov 26, 202525.7425.8325.7425.8225.820.70%4,000
Nov 25, 202525.7525.7525.6425.6425.64-0.47%500
Nov 24, 202525.5725.7625.5025.7625.76-0.16%1,100
Nov 21, 202525.4725.8825.4725.8025.802.22%1,500
Nov 20, 202525.1825.2425.1825.2425.24-0.08%700
Nov 19, 202525.2625.2625.2625.2625.260.16%100
Nov 18, 202525.1225.2225.1225.2225.22-0.16%2,500
Nov 17, 202525.2625.2625.2625.2625.260.40%100
Nov 14, 202525.1825.1825.1625.1625.16-0.32%1,000
Nov 13, 202525.2825.3925.2425.2425.24-0.63%700
Nov 12, 202525.4325.4525.4025.4025.400.08%3,100
Nov 11, 202525.3725.3825.3725.3825.381.64%1,500
Nov 10, 202524.9724.9724.9724.9724.970.08%200
Nov 7, 202524.9724.9724.9524.9524.952.00%200
Nov 6, 202524.1824.4624.1824.4624.460.82%700
Nov 4, 202524.2624.2624.2624.2624.260.54%100
Nov 3, 202524.1124.1324.0324.1324.13-1.51%1,800
Oct 30, 202524.4324.5024.4224.5024.501.07%8,400
Oct 29, 202524.2524.2724.2424.2424.24-2.06%5,900
Oct 24, 202524.7524.7524.7524.7524.75-0.40%6,600
Oct 23, 202524.9424.9424.7824.8524.85-1.04%17,200
Oct 22, 202525.0825.3025.0825.1125.11-0.52%1,295
Oct 21, 202525.1025.2425.1025.2425.243.91%5,300
Oct 20, 202524.2924.2924.2924.2924.29--
Oct 17, 202524.1424.2924.1424.2924.291.21%4,200
Oct 16, 202524.0224.2024.0024.0024.000.88%2,700
Oct 15, 202523.9123.9123.7923.7923.79-0.67%1,000
Oct 14, 202523.8023.9523.8023.9523.950.55%5,300
Oct 10, 202523.7323.8223.7323.8223.820.97%5,815
Oct 9, 202523.5323.7423.5323.5923.590.30%5,300
Oct 8, 202523.5923.5923.5023.5223.52-0.80%5,800
Oct 7, 202523.5023.8923.5023.7123.711.02%5,700
Oct 6, 202523.5623.5623.4523.4723.47-0.51%2,535
Oct 3, 202523.5923.5923.5923.5923.590.43%300
Oct 2, 202523.4323.4923.4323.4923.49-1.09%1,300
Oct 1, 202523.6723.7523.6323.7523.750.68%5,175
Sep 30, 202523.5623.6123.5623.5923.590.60%1,500
Sep 29, 202523.4523.4523.4523.4523.450.30%500
Sep 26, 202523.4323.4323.3623.3823.38-0.68%1,100
Sep 25, 202523.7323.7323.5023.5423.54-0.47%1,400