Coca-Cola Co CDR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	28.100	28.100	28.100	28.100	28.100	100
2026-06-15	28.190	28.360	28.190	28.360	28.360	900
2026-06-12	28.760	28.760	28.670	28.700	28.700	2,000
2026-06-11	29.270	29.270	29.160	29.210	29.210	4,200
2026-06-10	29.190	29.310	29.190	29.310	29.310	700
2026-06-09	28.320	28.320	28.320	28.320	28.320	300
2026-06-05	28.020	28.020	28.020	28.020	28.020	100
2026-06-04	27.470	27.470	27.470	27.470	27.470	500
2026-06-03	27.590	27.590	27.550	27.550	27.550	600
2026-06-02	27.530	27.530	27.530	27.530	27.530	500
2026-06-01	27.560	27.610	27.550	27.600	27.600	900
2026-05-29	28.000	28.000	27.890	27.890	27.890	600
2026-05-28	28.400	28.400	28.200	28.200	28.200	1,300
2026-05-27	28.340	28.650	28.340	28.650	28.650	1,400
2026-05-22	28.530	28.600	28.530	28.600	28.600	3,400
2026-05-19	28.730	28.840	28.730	28.840	28.840	1,100
2026-05-15	28.420	28.420	28.210	28.240	28.240	900
2026-05-13	28.370	28.370	28.070	28.070	28.070	700
2026-05-12	27.810	28.140	27.810	28.140	28.140	1,100
2026-05-11	27.430	27.430	27.430	27.430	27.430	200
2026-05-08	27.530	27.530	27.420	27.510	27.510	1,507
2026-05-06	27.750	27.750	27.750	27.750	27.750	300
2026-05-05	27.350	27.350	27.350	27.350	27.350	100
2026-05-01	27.800	27.800	27.800	27.800	27.800	600
2026-04-30	27.590	27.590	27.590	27.590	27.590	200
2026-04-29	27.560	27.680	27.450	27.450	27.450	1,400
2026-04-28	27.880	28.070	27.880	27.970	27.970	1,200
2026-04-27	26.640	26.640	26.470	26.470	26.470	800
2026-04-24	26.860	26.860	26.860	26.860	26.860	500
2026-04-22	26.230	26.230	26.200	26.200	26.200	759
2026-04-21	26.320	26.320	26.320	26.320	26.320	300
2026-04-20	26.690	26.700	26.690	26.700	26.700	400

← NewerPage 2 of 2 · 92 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.