Skip to main content
The Coca-Cola Company (TSX: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, 202627.8828.1227.4227.4227.422.97%4,165
Apr 27, 202626.6926.7226.6326.6326.63-0.86%1,493
Apr 24, 202626.8027.0026.8026.8626.860.07%2,842
Apr 23, 202626.2926.8626.2926.8426.842.36%5,233
Apr 22, 202626.2726.2726.1826.2226.22-0.27%1,815
Apr 21, 202626.3026.3526.2926.2926.29-0.76%497
Apr 20, 202626.6526.7226.4826.4926.49-0.38%2,068
Apr 17, 202626.3526.6626.3126.5926.590.72%3,067
Apr 16, 202626.4926.5726.3326.4026.40-3,909
Apr 15, 202626.2926.5426.2926.4026.40-1.27%1,608
Apr 14, 202626.8326.8326.6726.7426.740.15%1,605
Apr 13, 202627.2527.2526.6526.7026.70-1.66%4,635
Apr 10, 202627.3727.3727.1527.1527.15-1.02%1,079
Apr 9, 202627.1227.4327.1227.4327.431.14%1,640
Apr 8, 202626.8327.1226.8327.1227.121.76%4,285
Apr 7, 202627.2227.2226.6326.6526.65-1.66%1,180
Apr 6, 202626.9427.1226.9427.1027.100.67%4,627
Apr 2, 202626.7527.0026.7426.9226.920.71%3,955
Apr 1, 202626.7826.7826.6626.7326.73-117,484
Mar 31, 202626.9027.0026.5726.7326.730.75%11,449
Mar 27, 202626.4426.6526.4426.5326.530.76%3,316
Mar 26, 202626.5726.6426.3326.3326.33-0.68%4,762
Mar 25, 202626.2026.5626.1926.5126.510.80%11,588
Mar 24, 202626.3426.6026.3026.3026.30-0.45%1,628
Mar 23, 202626.4926.4926.3326.4226.420.65%1,422
Mar 20, 202626.5926.6126.2526.2526.25-1.32%2,215
Mar 19, 202626.6026.7326.6026.6026.60-0.56%29,098
Mar 18, 202626.9526.9826.7526.7526.75-2.05%1,314
Mar 17, 202627.5627.5627.2927.3127.31-0.56%5,989
Mar 16, 202627.2727.5127.2727.4727.470.97%2,782
Mar 13, 202627.2927.2927.2027.2027.20-0.40%928
Mar 12, 202627.3427.4327.2127.3127.120.26%1,282
Mar 11, 202627.2727.2827.0627.2427.05-0.98%3,553
Mar 10, 202627.3927.5227.1827.5127.320.18%6,080
Mar 9, 202627.0827.4627.0327.4627.271.18%14,740
Mar 6, 202627.0527.1426.9927.1426.960.18%1,640
Mar 5, 202627.2727.2726.9527.0926.91-1.38%6,778
Mar 4, 202627.5227.5227.4127.4727.28-1.19%2,531
Mar 3, 202628.0028.0027.7027.8027.61-2.15%1,479
Mar 2, 202628.5728.5728.4128.4128.22-0.91%2,614
Feb 27, 202628.5028.6728.5028.6728.471.06%509
Feb 25, 202628.4128.4128.3428.3728.18-0.39%405
Feb 24, 202628.2828.4828.2828.4828.290.42%1,128
Feb 23, 202628.0328.3828.0328.3628.171.18%1,247
Feb 20, 202628.0328.0328.0328.0327.840.75%438
Feb 19, 202627.9727.9727.7727.8227.63-0.29%922
Feb 18, 202627.9828.0727.8727.9027.71-0.43%1,010
Feb 17, 202627.8428.0327.8028.0227.830.86%3,890
Feb 13, 202627.6827.8427.6827.7827.59-1.38%1,147
Feb 12, 202628.0028.1728.0028.1727.981.55%1,803
Feb 11, 202627.0327.7727.0327.7427.553.12%1,947
Feb 10, 202627.1727.2426.9026.9026.72-2.15%12,596
Feb 9, 202627.7927.7927.4827.4927.30-1.22%3,357
Feb 6, 202627.7527.8527.6427.8327.640.11%6,111
Feb 5, 202627.3427.8027.3427.8027.611.65%1,517
Feb 4, 202627.5027.5027.3527.3527.160.74%803
Feb 3, 202626.6327.1526.6327.1526.971.72%2,287
Feb 2, 202626.4426.6926.3026.6926.511.56%8,349
Jan 30, 202625.9826.2825.9826.2826.101.43%1,684
Jan 29, 202626.0126.0625.9125.9125.730.19%3,236
Jan 28, 202625.8825.8825.8625.8625.68-0.08%455
Jan 27, 202625.4925.8825.4925.8825.700.98%3,768
Jan 26, 202625.7725.8025.6325.6325.46-0.35%11,681
Jan 23, 202625.4125.7225.3725.7225.551.34%5,699
Jan 22, 202625.3025.3825.3025.3825.210.51%936
Jan 21, 202625.3625.4225.0025.2525.08-0.16%1,556
Jan 20, 202624.9525.3024.7725.2925.121.53%26,072
Jan 19, 202625.1625.1624.8024.9124.74-0.04%3,940
Jan 16, 202624.8024.9224.8024.9224.75-0.24%431
Jan 15, 202625.0925.0924.9224.9824.81-0.99%20,827
Jan 14, 202625.2725.3125.2325.2325.060.40%1,094
Jan 13, 202625.0025.1325.0025.1324.961.17%910
Jan 12, 202625.0725.0724.8424.8424.671.68%1,446
Jan 9, 202624.5724.5724.4324.4324.26-0.37%985
Jan 8, 202623.9024.5223.9024.5224.352.85%2,677
Jan 7, 202624.0324.0323.8023.8423.68-0.54%3,251
Jan 6, 202624.0024.0223.9323.9723.81-0.33%14,148
Jan 5, 202624.2024.2024.0024.0523.89-1.43%4,491
Jan 2, 202624.7524.7524.4024.4024.23-1.41%2,477
Dec 31, 202524.7524.7524.7524.7524.58-0.16%433
Dec 30, 202524.8124.8124.6924.7924.62-9,060
Dec 29, 202524.7724.8424.7324.7924.620.28%4,751
Dec 24, 202524.6824.7324.6824.7224.550.04%1,137
Dec 23, 202524.8024.8024.7124.7124.54-0.32%852
Dec 22, 202524.7924.7924.7724.7924.62-0.08%1,586
Dec 19, 202524.9925.0024.8124.8124.64-3,720
Dec 18, 202524.8124.8124.8124.8124.64-0.80%651
Dec 17, 202525.0125.0125.0125.0124.84-0.04%119
Dec 16, 202525.1025.1025.0225.0224.85-0.40%2,694
Dec 15, 202525.1225.1225.1225.1224.952.95%459
Dec 11, 202524.6024.6324.4024.4024.23-1.49%12,045
Dec 10, 202524.7724.7724.7724.7724.600.04%289
Dec 9, 202524.8924.9024.7624.7624.59-0.44%1,516
Dec 8, 202524.6724.8724.6624.8724.700.40%865
Dec 5, 202524.9624.9624.7724.7724.60-0.80%336
Dec 4, 202525.0325.0324.9524.9724.80-0.12%1,066
Dec 2, 202525.3925.3924.9925.0024.83-2.15%3,835
Dec 1, 202525.7725.7725.5525.5525.38-1.31%1,065
Nov 28, 202525.8725.9025.8025.8925.54-0.31%5,727
Nov 27, 202525.9525.9725.5925.9725.620.58%1,252