Skip to main content
The Coca-Cola Company (NEO:COLA)
Canada flag Canada · Delayed Price · Currency is CAD
27.97
+1.50 (5.67%)
Apr 28, 2026, 1:27 PM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.8828.0727.8827.9727.975.67%1,200
Apr 27, 202626.6426.6426.4726.4726.47-1.45%800
Apr 24, 202626.8626.8626.8626.8626.862.52%500
Apr 22, 202626.2326.2326.2026.2026.20-0.46%759
Apr 21, 202626.3226.3226.3226.3226.32-1.42%300
Apr 20, 202626.6926.7026.6926.7026.700.15%400
Apr 17, 202626.6626.6626.6626.6626.661.10%900
Apr 16, 202626.3726.3726.3726.3726.37-0.19%168
Apr 15, 202626.2926.4226.2926.4226.42-1.31%900
Apr 14, 202626.8326.8326.7126.7726.770.30%2,000
Apr 13, 202626.7926.7926.6826.6926.69-2.70%2,300
Apr 9, 202627.4327.4327.4327.4327.431.14%319
Apr 8, 202626.9327.1226.9327.1227.121.80%4,900
Apr 7, 202626.6426.6426.6226.6426.64-1.44%1,000
Apr 6, 202627.0327.0327.0327.0327.030.41%100
Apr 2, 202626.7427.0026.7426.9226.920.71%3,100
Apr 1, 202626.7626.7726.7026.7326.73-34,635
Mar 31, 202626.7326.7326.7326.7326.730.83%6,100
Mar 27, 202626.5126.5126.5126.5126.510.04%200
Mar 26, 202626.4026.5126.4026.5026.50-0.11%1,800
Mar 25, 202626.1926.5526.1926.5326.531.03%8,700
Mar 24, 202626.2626.2626.2626.2626.26-0.91%500
Mar 23, 202626.5026.5026.5026.5026.500.88%300
Mar 20, 202626.2726.2726.2726.2726.27-1.24%300
Mar 19, 202626.7926.7926.6026.6026.60-1.44%20,700
Mar 18, 202626.9926.9926.9926.9926.99-1.17%300
Mar 17, 202627.4227.4927.2827.3127.31-0.33%2,840
Mar 16, 202627.4827.5827.4027.4027.400.40%1,300
Mar 13, 202627.2927.3027.2927.2927.29-0.07%1,900
Mar 11, 202627.2827.3127.1127.3127.12-0.36%3,708
Mar 10, 202627.5027.5627.4127.4127.22-0.04%2,000
Mar 9, 202627.0327.4227.0327.4227.231.03%13,655
Mar 6, 202627.0727.1427.0727.1426.960.37%700
Mar 5, 202627.1827.1827.0427.0426.86-1.60%300
Mar 4, 202627.9027.9027.4727.4827.29-1.65%1,675
Mar 3, 202627.8627.9427.8327.9427.75-1.69%3,710
Mar 2, 202628.5628.5628.4128.4228.23-0.87%1,500
Feb 27, 202628.6228.6728.6228.6728.471.52%500
Feb 25, 202628.2428.2428.2428.2428.05-0.70%200
Feb 24, 202628.4428.4428.4428.4428.250.11%400
Feb 23, 202628.3828.4128.3328.4128.221.36%1,180
Feb 20, 202627.9428.0427.9128.0327.840.75%900
Feb 19, 202627.7727.8227.7727.8227.63-0.07%600
Feb 18, 202627.8827.8827.8427.8427.65-0.68%500
Feb 17, 202627.9128.0327.9128.0327.841.26%3,900
Feb 13, 202627.9527.9527.6827.6827.49-0.79%2,600
Feb 12, 202628.2228.2227.9027.9027.712.54%600
Feb 11, 202627.2127.2127.2127.2127.020.55%100
Feb 10, 202627.1327.2226.9527.0626.87-1.56%3,600
Feb 9, 202627.7827.8127.3727.4927.30-1.29%4,000
Feb 6, 202627.6427.8527.6427.8527.661.27%6,300
Feb 5, 202627.5027.5027.5027.5027.310.70%500
Feb 4, 202627.3127.3127.3127.3127.120.81%500
Feb 3, 202627.0927.0927.0927.0926.902.27%500
Feb 2, 202626.4926.4926.4926.4926.310.53%600
Jan 30, 202626.0726.3526.0726.3526.171.66%2,300
Jan 29, 202625.8726.0725.8725.9225.740.70%5,500
Jan 28, 202625.7425.7425.7425.7425.56-0.81%200
Jan 27, 202625.5525.9525.5425.9525.771.13%3,300
Jan 26, 202625.6825.6925.6425.6625.480.12%4,900
Jan 23, 202625.4125.6325.4125.6325.450.91%3,900
Jan 22, 202625.3125.4025.3125.4025.22-0.08%200
Jan 21, 202625.4225.4225.4225.4225.240.55%500
Jan 20, 202624.9125.2824.9125.2825.101.40%19,500
Jan 15, 202624.9024.9724.9024.9324.76-1.42%5,700
Jan 14, 202625.1625.2925.1625.2925.111.32%200
Jan 12, 202624.9624.9624.8324.9624.790.16%1,500
Jan 9, 202624.6624.9324.6624.9224.751.88%2,000
Jan 8, 202624.1924.5324.1924.4624.292.60%2,600
Jan 7, 202623.9123.9123.8223.8423.67-0.54%400
Jan 6, 202624.0224.0223.9323.9723.80-0.37%5,300
Jan 5, 202624.0924.0924.0224.0623.89-1.51%1,000
Jan 2, 202624.4824.4824.4324.4324.26-1.17%997
Dec 31, 202524.7224.7224.7224.7224.55-0.28%100
Dec 30, 202524.7924.7924.7924.7924.62-0.20%2,900
Dec 29, 202524.7324.8424.7324.8424.670.49%600
Dec 23, 202524.7724.7724.7224.7224.55-0.28%400
Dec 22, 202524.7924.7924.7924.7924.62-0.36%600
Dec 19, 202524.8824.8824.8824.8824.71-0.44%600
Dec 18, 202524.9324.9924.9324.9924.82-0.12%800
Dec 17, 202525.0125.0225.0125.0224.85-0.04%1,400
Dec 16, 202525.1725.1725.0325.0324.86-0.32%5,200
Dec 15, 202525.0925.1125.0925.1124.940.64%703
Dec 12, 202524.4624.9524.4624.9524.782.25%600
Dec 11, 202524.4024.4024.4024.4024.23-1.33%100
Dec 9, 202524.8524.9024.7324.7324.56-0.56%1,100
Dec 8, 202524.7924.8724.7924.8724.70-0.24%500
Dec 4, 202525.0825.0824.9324.9324.76-0.44%600
Dec 3, 202525.1325.1325.0225.0424.87-0.04%400
Dec 2, 202525.0525.0525.0525.0524.88-3.02%1,000
Nov 28, 202525.8425.8425.8325.8325.650.04%700
Nov 26, 202525.7425.8325.7425.8225.640.70%4,000
Nov 25, 202525.7525.7525.6425.6425.46-0.47%500
Nov 24, 202525.5725.7625.5025.7625.58-0.16%1,100
Nov 21, 202525.4725.8825.4725.8025.622.22%1,500
Nov 20, 202525.1825.2425.1825.2425.06-0.08%700
Nov 19, 202525.2625.2625.2625.2625.080.16%100
Nov 18, 202525.1225.2225.1225.2225.04-0.16%2,500
Nov 17, 202525.2625.2625.2625.2625.080.40%100
Nov 14, 202525.1825.1825.1625.1624.98-0.32%1,000