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

Coca-Cola Consolidated Inc (NQ: COKE )

832.74 +2.09 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
May 28, 2021 393.62 396.23 381.54 392.28 44,254 +3.19(+0.82%)
May 27, 2021 381.20 395.07 381.20 389.09 48,272 +9.39(+2.47%)
May 26, 2021 373.62 381.22 364.11 379.70 49,209 +9.40(+2.54%)
May 25, 2021 356.51 376.25 356.51 370.31 60,803 +14.38(+4.04%)
May 24, 2021 344.88 357.03 340.22 355.93 36,354 +13.46(+3.93%)
May 21, 2021 343.68 349.57 339.17 342.47 31,682 +0.58(+0.17%)
May 20, 2021 333.81 341.89 330.24 341.89 25,263 +9.98(+3.01%)
May 19, 2021 323.71 332.20 322.78 331.91 31,838 +7.18(+2.21%)
May 18, 2021 325.84 330.09 321.93 324.74 32,487 -0.96(-0.29%)
May 17, 2021 322.45 332.29 314.85 325.69 41,036 +5.36(+1.67%)
May 14, 2021 319.70 324.49 313.54 320.34 33,201 +2.81(+0.88%)
May 13, 2021 304.61 320.60 304.20 317.53 49,798 +16.82(+5.59%)
May 12, 2021 286.14 303.09 283.19 300.71 46,051 +17.49(+6.17%)
May 11, 2021 279.31 286.96 279.15 283.22 28,410 +1.70(+0.61%)
May 10, 2021 280.31 283.99 279.57 281.52 24,130 +2.46(+0.88%)
May 07, 2021 278.22 280.22 274.07 279.06 22,056 +0.35(+0.13%)
May 06, 2021 279.01 280.43 276.86 278.71 18,382 +1.53(+0.55%)
May 05, 2021 280.86 280.86 272.24 277.18 22,116 -2.22(-0.79%)
May 04, 2021 288.40 291.89 278.04 279.40 29,816 -9.02(-3.13%)
May 03, 2021 287.22 291.54 284.78 288.42 33,671 +4.32(+1.52%)
Apr 30, 2021 288.48 290.01 282.20 284.09 26,528 -4.40(-1.52%)
Apr 29, 2021 290.88 293.64 288.37 288.49 16,692 +0.63(+0.22%)
Apr 28, 2021 293.58 295.70 287.86 287.86 15,346 -6.46(-2.20%)
Apr 27, 2021 300.54 302.11 291.77 294.32 30,974 -6.21(-2.07%)
Apr 26, 2021 303.48 307.62 300.53 300.53 32,129 -4.64(-1.52%)
Apr 23, 2021 304.20 307.36 302.26 305.18 18,476 +0.48(+0.16%)
Apr 22, 2021 305.65 306.13 302.14 304.69 18,614 +1.73(+0.57%)
Apr 21, 2021 298.83 304.83 298.83 302.96 29,784 +6.03(+2.03%)
Apr 20, 2021 301.05 308.18 294.38 296.93 32,700 -4.43(-1.47%)
Apr 19, 2021 298.02 302.02 294.00 301.36 31,257 +4.38(+1.47%)
Apr 16, 2021 294.05 297.41 292.48 296.98 19,834 +3.93(+1.34%)
Apr 15, 2021 292.12 293.06 290.40 293.05 10,349 +2.75(+0.95%)
Apr 14, 2021 288.69 292.31 288.69 290.31 12,809 +1.62(+0.56%)
Apr 13, 2021 292.00 292.55 287.63 288.69 23,942 -2.03(-0.70%)
Apr 12, 2021 290.98 293.31 286.58 290.72 32,811 -2.73(-0.93%)
Apr 09, 2021 290.86 294.02 288.82 293.45 27,582 +3.05(+1.05%)
Apr 08, 2021 286.75 290.96 281.72 290.40 25,541 +4.06(+1.42%)
Apr 07, 2021 287.91 289.45 284.24 286.34 19,647 -0.54(-0.19%)
Apr 06, 2021 288.10 292.12 286.67 286.88 22,114 +1.13(+0.40%)
Apr 05, 2021 278.93 289.31 278.79 285.75 30,947 +5.83(+2.08%)
Apr 01, 2021 278.57 280.66 277.76 279.92 23,450 +0.38(+0.14%)
Mar 31, 2021 284.93 288.21 279.36 279.54 35,249 -6.23(-2.18%)
Mar 30, 2021 291.43 292.18 284.16 285.77 21,008 -7.24(-2.47%)
Mar 29, 2021 288.46 293.58 288.04 293.01 25,858 +4.98(+1.73%)
Mar 26, 2021 283.20 288.49 280.72 288.04 15,082 +7.40(+2.64%)
Mar 25, 2021 271.74 284.27 268.95 280.63 32,029 +7.31(+2.67%)
Mar 24, 2021 283.19 283.19 272.84 273.33 28,333 -7.16(-2.55%)
Mar 23, 2021 287.25 287.25 279.48 280.49 27,107 -6.75(-2.35%)
Mar 22, 2021 292.09 294.35 285.49 287.24 19,013 -4.16(-1.43%)
Mar 19, 2021 292.12 295.16 287.80 291.40 72,726 -2.85(-0.97%)
Mar 18, 2021 299.11 299.11 288.54 294.24 31,708 -5.06(-1.69%)
Mar 17, 2021 292.73 301.04 292.73 299.31 32,208 +3.49(+1.18%)
Mar 16, 2021 291.38 296.65 288.53 295.81 21,722 +2.86(+0.97%)
Mar 15, 2021 285.56 292.96 284.60 292.96 29,615 +7.24(+2.53%)
Mar 12, 2021 279.81 286.93 278.66 285.72 30,578 +5.98(+2.14%)
Mar 11, 2021 273.05 279.73 271.00 279.73 20,279 +6.99(+2.56%)
Mar 10, 2021 273.53 274.93 271.09 272.75 22,910 -0.78(-0.29%)
Mar 09, 2021 272.19 275.40 270.94 273.53 35,331 +3.92(+1.45%)
Mar 08, 2021 264.26 273.03 264.26 269.61 29,607 +6.56(+2.50%)
Mar 05, 2021 251.65 263.53 247.65 263.05 42,355 +13.75(+5.51%)
Mar 04, 2021 248.36 255.21 246.70 249.30 33,369 +2.50(+1.01%)
Mar 03, 2021 246.72 250.71 246.03 246.80 22,388 +0.54(+0.22%)
Mar 02, 2021 247.34 247.81 244.07 246.26 26,601 -2.42(-0.97%)
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.