Canada markets open in 31 minutes

The Coca-Cola Company (COLA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
22.94+0.23 (+1.01%)
At close: 03:02PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202422.9223.0022.9222.9622.96594
Jun 20, 202422.9022.9022.6922.7122.716,218
Jun 19, 202422.8522.8522.8522.8522.85-
Jun 18, 202422.8022.8922.8022.8522.851,901
Jun 17, 202422.7822.8822.7822.8422.843,873
Jun 14, 202422.8222.8922.7322.8122.812,862
Jun 14, 20240.176532 Dividend
Jun 13, 202422.9023.0022.8723.0022.821,961
Jun 12, 202423.0223.0222.9122.9622.782,509
Jun 11, 202423.1423.1423.1423.1722.99150
Jun 10, 202423.4423.4423.2223.2423.061,471
Jun 07, 202423.3523.3523.3523.3523.171,047
Jun 06, 202423.5023.5023.3923.4023.222,994
Jun 05, 202423.2323.3223.2323.3223.141,271
Jun 04, 202423.1123.3623.1123.3423.162,001
Jun 03, 202422.9923.0022.8223.0122.836,950
May 31, 202422.7322.9922.6222.9922.811,150
May 30, 202422.6822.6822.6822.6822.51419
May 29, 202422.5022.5422.4722.5422.372,924
May 28, 202422.6522.6522.5422.5722.401,628
May 27, 202423.1423.1423.1423.1422.96201
May 24, 202422.7522.7522.7522.7522.58117
May 23, 202422.9322.9322.7122.7122.54584
May 22, 202422.9623.0022.9623.0622.882,237
May 21, 202422.9523.0222.8523.0222.848,258
May 17, 202423.1623.1623.0423.0422.86966
May 16, 202423.1923.2523.1723.1722.994,448
May 15, 202423.1023.1223.1023.0622.88460
May 14, 202423.1023.1022.9723.0222.84108,300
May 13, 202423.2423.2523.2223.2523.07491
May 10, 202423.1423.1723.1423.1622.983,028
May 09, 202423.0223.0723.0223.0322.85795
May 08, 202422.9323.0122.8623.0022.823,462
May 07, 202422.8922.8922.8022.8922.715,371
May 06, 202422.7522.7522.7522.7522.58550
May 03, 202422.7022.7022.7022.7022.53-
May 02, 202422.7122.7822.7022.7022.533,108
May 01, 202422.5222.6322.5222.8422.66808
Apr 30, 202422.7422.9022.5622.5622.396,909
Apr 29, 202422.5922.6622.5922.7422.5713,460
Apr 26, 202422.5822.5922.5822.5922.42851
Apr 25, 202422.6022.7622.5622.5922.425,000
Apr 24, 202422.1622.5322.1622.5322.362,395
Apr 23, 202422.0622.1422.0622.1421.971,603
Apr 22, 202422.0722.1621.9322.1621.991,730
Apr 19, 202421.8122.0721.7922.0721.904,985
Apr 18, 202421.5221.5821.4821.5821.413,318
Apr 17, 202421.3521.4221.3521.4121.2540,628
Apr 16, 202421.3121.3121.2921.2321.07976
Apr 15, 202421.5021.5021.2821.2821.1212,268
Apr 12, 202421.5921.5921.3421.3521.191,432
Apr 11, 202421.5721.6621.5721.6421.47770
Apr 10, 202421.6021.6121.5021.6121.4412,230
Apr 09, 202421.6721.8421.6721.8421.675,354
Apr 08, 202421.7021.7021.6821.7121.5415,944
Apr 05, 202421.7721.8321.7621.7821.614,318
Apr 04, 202421.9221.9221.7421.7421.57925
Apr 03, 202422.0022.1121.9221.9421.7711,235
Apr 02, 202422.1622.2022.0422.0521.8823,116
Apr 01, 202422.2322.2822.2322.2322.0612,126
Mar 28, 202422.3722.3722.3722.3722.20530
Mar 27, 202422.4222.4222.2522.3722.203,469
Mar 26, 202422.1922.2222.1822.2122.0427,213
Mar 25, 202422.2122.2122.0822.1521.9817,265
Mar 22, 202422.1822.2222.1822.1922.025,167
Mar 21, 202422.1722.3222.1522.1621.9912,928
Mar 20, 202422.1322.2222.1322.2222.052,495
Mar 19, 202422.0922.0922.0522.0821.919,890
Mar 18, 202422.1322.1322.0322.0521.886,061
Mar 15, 202422.1322.1321.8821.9421.7723,052
Mar 14, 202422.2022.2122.1822.1822.01846
Mar 14, 20240.177013 Dividend
Mar 13, 202422.3422.4322.3422.4122.061,062
Mar 12, 202422.1722.2522.1722.2021.864,835
Mar 11, 202422.0622.1122.0422.1121.771,411
Mar 08, 202421.7021.8521.6021.8521.5115,417
Mar 07, 202421.8621.8621.7421.8121.479,741
Mar 06, 202421.8721.9921.8321.8421.507,544
Mar 05, 202422.0022.0021.8121.8321.499,426
Mar 04, 202421.7621.9621.7621.9521.614,118
Mar 01, 202421.8421.9021.8421.8521.511,671
Feb 29, 202422.0522.0521.9722.0321.699,233
Feb 28, 202422.0822.1322.0522.1321.793,367
Feb 27, 202422.2322.2322.0822.1121.7712,230
Feb 26, 202422.3322.3322.2622.2821.936,875
Feb 23, 202422.4222.5822.4222.4622.116,054
Feb 22, 202422.3922.4422.2622.4422.092,157
Feb 21, 202422.3422.4422.3422.4622.113,155
Feb 20, 202421.8222.2521.8222.2321.892,789
Feb 16, 202421.6821.8421.6821.8021.462,927
Feb 15, 202421.8121.8421.7421.8021.4617,222
Feb 14, 202421.8221.8621.6721.7321.394,905
Feb 13, 202422.0022.2021.5821.8021.467,883
Feb 12, 202421.8621.9421.6821.9421.6012,290
Feb 09, 202421.7421.8321.7321.8321.491,333
Feb 08, 202421.9121.9121.8821.8821.54579
Feb 07, 202422.0722.0722.0322.0421.702,164
Feb 06, 202421.9622.0221.9121.9121.571,247
Feb 05, 202422.1022.1222.0122.0121.673,818
Feb 02, 202422.1722.3022.1222.2521.904,122
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...