Coca Cola Bot Cons (NQ: COKE )

256.21 USD +0.65 (+0.25%)
Official Closing Price Updated: 4:43 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 257.73 257.79 252.65 256.21 27,638 +0.65(+0.25%)
Jan 19, 2021 255.78 258.94 254.25 255.56 20,414 +0.38(+0.15%)
Jan 15, 2021 256.93 260.97 254.28 255.18 23,100 -3.39(-1.31%)
Jan 14, 2021 263.29 265.79 258.51 258.57 30,290 -3.54(-1.35%)
Jan 13, 2021 266.15 267.44 262.11 262.11 23,944 -5.67(-2.12%)
Jan 12, 2021 267.30 269.58 264.00 267.78 27,588 +0.39(+0.15%)
Jan 11, 2021 270.84 271.79 263.08 267.39 24,524 -5.03(-1.85%)
Jan 08, 2021 270.94 272.58 269.52 272.42 27,700 +2.38(+0.88%)
Jan 07, 2021 270.54 270.60 267.34 270.04 25,925 -0.43(-0.16%)
Jan 06, 2021 268.59 273.00 268.01 270.47 38,078 +1.66(+0.62%)
Jan 05, 2021 266.03 270.00 264.00 268.81 29,022 +1.67(+0.63%)
Jan 04, 2021 266.28 269.50 262.01 267.14 23,890 +0.87(+0.33%)
Dec 31, 2020 266.27 266.27 266.27 15,690 -0.23(-0.09%)
Dec 30, 2020 264.68 267.04 263.66 266.50 15,690 +1.23(+0.46%)
Dec 29, 2020 269.30 270.01 262.40 265.27 25,260 -4.00(-1.49%)
Dec 28, 2020 270.26 270.44 267.49 269.27 21,342 +3.27(+1.23%)
Dec 24, 2020 268.00 268.00 264.72 266.00 4,600 -3.02(-1.12%)
Dec 23, 2020 264.54 270.00 264.54 269.02 13,373 +5.02(+1.90%)
Dec 22, 2020 268.48 268.48 263.04 264.00 18,205 -2.60(-0.98%)
Dec 21, 2020 271.60 271.60 262.25 266.60 26,881 -5.95(-2.18%)
Dec 18, 2020 270.10 272.55 267.50 272.55 130,000 +3.97(+1.48%)
Dec 17, 2020 268.56 270.79 267.05 268.58 22,399 +1.50(+0.56%)
Dec 16, 2020 266.50 268.75 265.80 267.08 22,026 +1.15(+0.43%)
Dec 15, 2020 263.14 266.79 261.45 265.93 16,390 +3.12(+1.19%)
Dec 14, 2020 260.58 263.74 260.54 262.81 17,146 +2.27(+0.87%)
Dec 11, 2020 261.03 263.01 257.47 260.54 15,800 -0.46(-0.18%)
Dec 10, 2020 260.98 263.91 256.06 261.00 13,665 +0.34(+0.13%)
Dec 09, 2020 256.58 263.20 255.61 260.66 23,234 +3.21(+1.25%)
Dec 08, 2020 256.67 258.99 255.00 257.45 38,424 +0.30(+0.12%)
Dec 07, 2020 257.00 258.75 255.01 257.15 19,493 -1.26(-0.49%)
Dec 04, 2020 262.10 262.10 257.00 258.41 17,300 -3.17(-1.21%)
Dec 03, 2020 257.77 263.89 257.77 261.58 19,437 +3.30(+1.28%)
Dec 02, 2020 262.99 262.99 258.28 258.28 17,325 -4.97(-1.89%)
Dec 01, 2020 262.64 265.16 259.31 263.25 29,411 +1.56(+0.60%)
Nov 30, 2020 264.50 264.50 257.67 261.69 30,810 -2.36(-0.89%)
Nov 27, 2020 265.33 266.34 261.00 264.05 13,100 -1.28(-0.48%)
Nov 25, 2020 267.95 270.96 265.33 265.33 14,800 -5.54(-2.05%)
Nov 24, 2020 263.42 270.88 262.85 270.87 33,243 +8.44(+3.22%)
Nov 23, 2020 265.99 268.04 262.35 262.43 19,213 -1.46(-0.55%)
Nov 20, 2020 266.17 269.10 262.07 263.89 25,600 -4.75(-1.77%)
Nov 19, 2020 266.44 272.43 266.44 268.64 20,138 +0.30(+0.11%)
Nov 18, 2020 269.85 272.57 268.26 268.34 22,917 -1.29(-0.48%)
Nov 17, 2020 263.02 271.00 259.02 269.63 27,545 +2.88(+1.08%)
Nov 16, 2020 265.14 267.83 257.66 266.75 38,205 +8.28(+3.20%)
Nov 13, 2020 256.43 259.91 253.74 258.47 13,600 +4.06(+1.60%)
Nov 12, 2020 259.35 259.35 251.16 254.41 23,005 -5.59(-2.15%)
Nov 11, 2020 257.18 260.99 251.43 260.00 26,735 +4.41(+1.73%)
Nov 10, 2020 243.90 255.94 242.50 255.59 42,969 +13.53(+5.59%)
Nov 09, 2020 253.96 254.49 241.25 242.06 48,124 +4.56(+1.92%)
Nov 06, 2020 241.50 242.36 236.49 237.50 19,800 -4.00(-1.66%)
Nov 05, 2020 236.33 244.14 236.33 241.50 37,269 +9.29(+4.00%)
Nov 04, 2020 240.01 244.37 229.80 232.21 30,273 +0.20(+0.09%)
Nov 03, 2020 228.67 235.00 228.67 232.01 34,789 +5.64(+2.49%)
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.