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, 2024 866.10 875.05 859.49 860.88 46,421 -7.32(-0.84%)
Jan 30, 2024 864.48 871.05 857.60 868.20 30,605 +9.92(+1.16%)
Jan 29, 2024 842.32 858.28 842.32 858.28 28,514 +15.96(+1.89%)
Jan 26, 2024 840.01 845.71 831.71 842.32 33,922 +2.73(+0.33%)
Jan 25, 2024 865.22 865.22 836.99 839.59 42,141 -17.34(-2.02%)
Jan 24, 2024 848.71 860.55 848.71 856.93 32,989 +9.63(+1.14%)
Jan 23, 2024 851.99 852.38 830.32 847.30 57,840 -4.69(-0.55%)
Jan 22, 2024 851.04 859.86 837.87 851.99 72,812 +10.06(+1.19%)
Jan 19, 2024 845.61 845.61 806.76 841.93 72,247 -0.25(-0.03%)
Jan 18, 2024 876.60 877.58 838.59 842.17 70,484 -33.54(-3.83%)
Jan 17, 2024 889.35 891.65 874.65 875.72 36,584 -15.79(-1.77%)
Jan 16, 2024 891.26 897.03 887.69 891.50 45,499 -0.51(-0.06%)
Jan 12, 2024 899.96 901.66 884.75 892.01 34,236 -1.22(-0.14%)
Jan 11, 2024 890.58 900.32 889.07 893.23 46,789 -2.31(-0.26%)
Jan 10, 2024 897.34 906.65 889.32 895.54 45,306 -0.62(-0.07%)
Jan 09, 2024 892.29 897.86 884.95 896.16 43,352 -0.69(-0.08%)
Jan 08, 2024 892.29 897.19 883.88 896.85 41,873 +7.38(+0.83%)
Jan 05, 2024 894.30 901.91 889.47 889.47 35,781 -8.71(-0.97%)
Jan 04, 2024 907.24 914.98 896.29 898.17 43,149 -7.84(-0.87%)
Jan 03, 2024 920.40 923.67 903.08 906.02 49,320 -10.75(-1.17%)
Jan 02, 2024 904.51 919.30 902.90 916.76 50,254 +6.43(+0.71%)
Dec 29, 2023 913.42 920.70 909.46 910.33 52,960 -4.51(-0.49%)
Dec 28, 2023 935.00 943.19 910.01 914.84 53,044 -15.69(-1.69%)
Dec 27, 2023 910.92 931.75 910.92 930.53 38,057 +19.23(+2.11%)
Dec 26, 2023 894.53 913.86 894.53 911.30 31,565 +18.92(+2.12%)
Dec 22, 2023 880.61 911.16 880.61 892.39 64,795 +19.36(+2.22%)
Dec 21, 2023 863.46 874.52 846.81 873.02 62,063 +13.08(+1.52%)
Dec 20, 2023 866.99 874.01 859.94 859.94 75,568 -9.41(-1.08%)
Dec 19, 2023 851.83 871.42 851.83 869.36 60,384 +17.52(+2.06%)
Dec 18, 2023 839.34 856.97 839.34 851.83 46,976 +12.49(+1.49%)
Dec 15, 2023 843.12 872.68 830.10 839.34 131,979 -3.65(-0.43%)
Dec 14, 2023 845.21 847.60 836.98 842.99 40,188 +4.18(+0.50%)
Dec 13, 2023 824.61 844.36 823.13 838.81 59,214 +14.20(+1.72%)
Dec 12, 2023 812.74 831.78 806.00 824.61 54,441 +15.72(+1.94%)
Dec 11, 2023 794.72 815.71 794.72 808.89 53,807 +18.33(+2.32%)
Dec 08, 2023 794.14 805.96 780.12 790.57 47,694 -2.88(-0.36%)
Dec 07, 2023 774.44 799.73 774.44 793.45 62,898 +23.73(+3.08%)
Dec 06, 2023 744.88 771.17 740.21 769.72 55,690 +29.42(+3.97%)
Dec 05, 2023 732.99 744.77 728.55 740.31 30,462 +8.69(+1.19%)
Dec 04, 2023 712.44 733.35 712.44 731.62 42,556 +19.18(+2.69%)
Dec 01, 2023 718.99 719.72 710.89 712.44 51,713 -7.79(-1.08%)
Nov 30, 2023 710.67 721.20 706.53 720.23 70,030 +8.57(+1.20%)
Nov 29, 2023 705.99 712.43 704.03 711.65 53,902 +6.15(+0.87%)
Nov 28, 2023 710.89 712.48 702.85 705.51 37,120 -5.38(-0.76%)
Nov 27, 2023 706.81 711.77 705.01 710.89 33,927 -0.01(-0.00%)
Nov 24, 2023 711.04 720.68 709.90 710.90 13,665 -2.94(-0.41%)
Nov 22, 2023 711.86 721.67 709.70 713.84 25,674 +7.85(+1.11%)
Nov 21, 2023 703.05 719.26 701.50 705.99 59,533 +3.57(+0.51%)
Nov 20, 2023 698.14 704.73 691.77 702.42 36,582 +6.24(+0.90%)
Nov 17, 2023 684.91 696.72 682.42 696.18 64,613 +13.24(+1.94%)
Nov 16, 2023 676.57 683.08 675.10 682.95 48,696 +5.40(+0.80%)
Nov 15, 2023 677.94 681.15 673.38 677.54 37,193 +1.42(+0.21%)
Nov 14, 2023 671.67 686.38 668.71 676.12 40,981 +9.00(+1.35%)
Nov 13, 2023 666.77 668.73 659.39 667.12 28,912 +0.35(+0.05%)
Nov 10, 2023 663.14 669.15 655.45 666.77 30,776 +3.63(+0.55%)
Nov 09, 2023 665.22 668.73 657.86 663.14 58,352 +2.47(+0.37%)
Nov 08, 2023 664.80 666.62 649.43 660.67 26,494 -0.14(-0.02%)
Nov 07, 2023 652.04 671.66 649.42 660.80 53,274 +9.39(+1.44%)
Nov 06, 2023 640.63 651.91 640.63 651.41 22,022 +11.12(+1.74%)
Nov 03, 2023 628.29 643.59 628.29 640.29 47,009 +9.49(+1.50%)
Nov 02, 2023 634.90 639.78 615.78 630.80 52,949 +2.35(+0.37%)
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.