Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

822.44 -8.54 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 481.43 496.43 479.85 495.70 53,276 +18.35(+3.84%)
Jan 30, 2023 482.94 488.37 477.35 477.36 28,526 -9.13(-1.88%)
Jan 27, 2023 492.25 492.25 476.57 486.48 33,911 -5.77(-1.17%)
Jan 26, 2023 492.11 494.60 482.29 492.25 31,446 +4.63(+0.95%)
Jan 25, 2023 483.23 487.62 477.99 487.62 24,388 +4.40(+0.91%)
Jan 24, 2023 475.48 488.51 475.48 483.23 36,053 +5.05(+1.06%)
Jan 23, 2023 473.53 483.04 473.53 478.17 38,173 +8.61(+1.83%)
Jan 20, 2023 470.07 470.07 460.68 469.56 37,841 +5.04(+1.09%)
Jan 19, 2023 466.94 472.48 462.14 464.52 32,925 -1.88(-0.40%)
Jan 18, 2023 478.74 483.80 466.40 466.40 42,856 -14.66(-3.05%)
Jan 17, 2023 480.82 487.87 479.02 481.06 41,023 +0.73(+0.15%)
Jan 13, 2023 475.42 480.33 471.58 480.33 26,688 +5.25(+1.11%)
Jan 12, 2023 486.66 486.66 472.04 475.08 34,488 -6.71(-1.39%)
Jan 11, 2023 474.00 483.33 471.49 481.79 29,386 +11.46(+2.44%)
Jan 10, 2023 473.22 482.26 467.21 470.33 34,902 -6.12(-1.28%)
Jan 09, 2023 486.91 491.67 474.58 476.45 30,993 -9.22(-1.90%)
Jan 06, 2023 471.14 489.69 469.65 485.66 26,977 +15.76(+3.35%)
Jan 05, 2023 471.01 484.08 465.36 469.90 44,519 -2.17(-0.46%)
Jan 04, 2023 465.41 473.37 458.47 472.06 48,773 +9.07(+1.96%)
Jan 03, 2023 500.63 502.58 456.52 462.99 62,594 -34.68(-6.97%)
Dec 30, 2022 503.56 504.12 495.35 497.67 31,778 -7.46(-1.48%)
Dec 29, 2022 497.00 506.93 497.00 505.13 28,228 +10.68(+2.16%)
Dec 28, 2022 501.80 507.03 494.45 494.45 29,397 -8.97(-1.78%)
Dec 27, 2022 512.45 515.00 501.02 503.43 25,745 -4.39(-0.86%)
Dec 23, 2022 503.52 509.87 498.36 507.82 15,940 +8.16(+1.63%)
Dec 22, 2022 500.62 500.76 493.29 499.66 32,640 -6.57(-1.30%)
Dec 21, 2022 498.87 508.74 498.87 506.23 33,728 +9.20(+1.85%)
Dec 20, 2022 480.81 498.83 480.81 497.03 34,262 +12.92(+2.67%)
Dec 19, 2022 488.81 501.27 474.42 484.11 39,275 -0.79(-0.16%)
Dec 16, 2022 475.96 487.26 474.77 484.90 131,501 +4.94(+1.03%)
Dec 15, 2022 495.90 495.90 479.90 479.95 53,985 -16.38(-3.30%)
Dec 14, 2022 501.49 508.00 490.06 496.33 51,108 -6.91(-1.37%)
Dec 13, 2022 528.99 530.83 502.81 503.24 62,650 -19.30(-3.69%)
Dec 12, 2022 530.48 539.89 519.82 522.53 52,078 -3.36(-0.64%)
Dec 09, 2022 498.79 528.31 498.79 525.90 57,920 +28.70(+5.77%)
Dec 08, 2022 470.74 498.41 468.69 497.19 43,508 +28.27(+6.03%)
Dec 07, 2022 464.68 475.80 462.47 468.92 32,286 +8.55(+1.86%)
Dec 06, 2022 476.93 478.85 456.68 460.37 46,055 -15.85(-3.33%)
Dec 05, 2022 490.40 490.40 476.03 476.22 41,739 -17.28(-3.50%)
Dec 02, 2022 485.18 496.84 478.13 493.50 48,190 +7.35(+1.51%)
Dec 01, 2022 478.48 490.43 478.48 486.15 45,919 +8.45(+1.77%)
Nov 30, 2022 467.83 479.33 457.59 477.70 53,829 +12.43(+2.67%)
Nov 29, 2022 469.15 473.57 458.69 465.27 47,405 -4.06(-0.87%)
Nov 28, 2022 466.31 473.88 465.60 469.33 51,372 +3.10(+0.66%)
Nov 25, 2022 468.50 468.94 462.61 466.23 23,356 +1.03(+0.22%)
Nov 23, 2022 468.60 470.54 461.67 465.20 28,108 -3.40(-0.73%)
Nov 22, 2022 459.89 471.24 456.07 468.60 43,909 +5.64(+1.22%)
Nov 21, 2022 455.85 466.00 450.59 462.95 55,988 +9.89(+2.18%)
Nov 18, 2022 455.50 455.50 447.16 453.07 37,313 +3.41(+0.76%)
Nov 17, 2022 444.62 449.66 443.46 449.66 39,351 +1.19(+0.27%)
Nov 16, 2022 452.59 457.14 443.51 448.46 40,884 -4.13(-0.91%)
Nov 15, 2022 455.95 462.34 443.94 452.59 58,774 +10.16(+2.30%)
Nov 14, 2022 455.54 459.44 442.41 442.43 54,523 -13.10(-2.88%)
Nov 11, 2022 460.64 463.86 451.47 455.53 50,638 -9.42(-2.03%)
Nov 10, 2022 460.15 467.17 455.94 464.95 50,874 +13.93(+3.09%)
Nov 09, 2022 459.44 466.07 450.16 451.03 48,055 -11.39(-2.46%)
Nov 08, 2022 465.83 474.00 456.12 462.42 50,840 -3.24(-0.70%)
Nov 07, 2022 477.54 478.87 460.43 465.66 58,359 -11.88(-2.49%)
Nov 04, 2022 476.92 481.90 471.09 477.54 40,010 +6.02(+1.28%)
Nov 03, 2022 437.92 475.95 437.92 471.52 78,344 +27.04(+6.08%)
Nov 02, 2022 472.87 475.50 444.48 444.48 68,742 -17.87(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.