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

Coca-Cola Consolidated Inc (NQ: COKE )

940.00 -4.81 (-0.51%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 9, 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 (%)
Jul 29, 2022 489.16 501.67 483.46 498.02 56,315 +6.03(+1.23%)
Jul 28, 2022 492.09 499.06 485.06 492.00 48,353 -0.13(-0.03%)
Jul 27, 2022 486.81 499.70 480.38 492.12 47,252 +5.31(+1.09%)
Jul 26, 2022 484.63 492.92 471.84 486.81 89,365 +7.37(+1.54%)
Jul 25, 2022 486.95 490.99 472.53 479.45 54,310 -2.68(-0.56%)
Jul 22, 2022 490.02 493.23 477.89 482.13 64,913 -4.12(-0.85%)
Jul 21, 2022 485.06 489.63 478.41 486.25 59,655 +0.84(+0.17%)
Jul 20, 2022 495.83 495.83 473.48 485.41 114,993 -5.61(-1.14%)
Jul 19, 2022 482.62 498.27 478.05 491.02 1,019,827 +10.23(+2.13%)
Jul 18, 2022 497.78 499.70 475.46 480.79 129,806 -5.35(-1.10%)
Jul 15, 2022 509.55 511.14 473.39 486.14 142,838 -12.92(-2.59%)
Jul 14, 2022 522.03 527.86 469.43 499.06 223,409 -63.03(-11.21%)
Jul 13, 2022 548.23 573.22 541.46 562.09 28,093 +9.63(+1.74%)
Jul 12, 2022 550.39 579.76 541.48 552.47 45,896 -3.53(-0.64%)
Jul 11, 2022 567.38 574.23 551.01 556.00 21,549 -10.41(-1.84%)
Jul 08, 2022 561.34 575.36 559.70 566.41 27,034 +6.53(+1.17%)
Jul 07, 2022 566.83 574.19 554.70 559.88 25,456 -5.38(-0.95%)
Jul 06, 2022 566.69 568.03 549.64 565.27 27,512 +0.35(+0.06%)
Jul 05, 2022 561.43 567.24 544.31 564.92 40,193 +6.92(+1.24%)
Jul 01, 2022 541.68 562.87 541.68 558.00 36,548 +10.83(+1.98%)
Jun 30, 2022 526.40 550.30 526.40 547.17 40,617 +11.72(+2.19%)
Jun 29, 2022 531.28 542.41 531.28 535.45 22,935 +7.59(+1.44%)
Jun 28, 2022 543.53 561.56 525.04 527.86 36,842 -18.34(-3.36%)
Jun 27, 2022 538.54 551.23 524.52 546.20 35,211 +10.75(+2.01%)
Jun 24, 2022 513.11 536.37 512.11 535.45 79,191 +29.49(+5.83%)
Jun 23, 2022 495.43 509.41 492.88 505.96 33,063 +15.39(+3.14%)
Jun 22, 2022 490.31 498.90 482.23 490.57 29,822 -10.41(-2.08%)
Jun 21, 2022 492.86 507.59 475.35 500.98 43,556 +19.54(+4.06%)
Jun 17, 2022 523.46 523.59 478.16 481.44 139,283 -36.33(-7.02%)
Jun 16, 2022 525.24 529.61 512.59 517.77 53,353 -16.88(-3.16%)
Jun 15, 2022 559.16 568.02 531.44 534.65 52,711 -18.36(-3.32%)
Jun 14, 2022 536.36 553.01 536.36 553.01 49,319 +17.41(+3.25%)
Jun 13, 2022 551.90 559.50 533.69 535.60 55,737 -29.47(-5.22%)
Jun 10, 2022 564.42 581.36 557.94 565.07 45,037 -6.94(-1.21%)
Jun 09, 2022 615.37 615.37 571.09 572.01 71,971 -41.36(-6.74%)
Jun 08, 2022 613.30 628.34 603.06 613.37 48,132 -2.77(-0.45%)
Jun 07, 2022 610.26 636.64 606.79 616.14 64,515 -0.77(-0.12%)
Jun 06, 2022 596.27 625.34 592.94 616.91 85,087 +31.80(+5.43%)
Jun 03, 2022 583.36 596.41 581.26 585.11 49,947 +0.70(+0.12%)
Jun 02, 2022 562.79 585.47 557.66 584.41 41,855 +27.64(+4.97%)
Jun 01, 2022 546.10 560.21 529.80 556.77 55,911 +8.56(+1.56%)
May 31, 2022 543.15 560.26 535.28 548.21 48,581 -0.34(-0.06%)
May 27, 2022 550.03 555.71 543.91 548.55 28,000 +7.56(+1.40%)
May 26, 2022 564.73 566.04 533.79 540.99 54,128 -24.24(-4.29%)
May 25, 2022 539.94 570.53 531.75 565.23 48,785 +17.77(+3.25%)
May 24, 2022 521.11 552.44 519.78 547.46 61,145 +20.33(+3.86%)
May 23, 2022 500.25 528.62 500.25 527.13 49,128 +33.81(+6.85%)
May 20, 2022 480.89 493.92 475.06 493.33 33,689 +15.88(+3.32%)
May 19, 2022 466.00 493.21 462.95 477.45 40,059 +3.10(+0.65%)
May 18, 2022 498.94 498.94 470.61 474.36 44,603 -35.54(-6.97%)
May 17, 2022 522.28 525.22 504.57 509.90 29,602 -4.08(-0.79%)
May 16, 2022 510.40 533.68 507.47 513.98 36,450 -1.08(-0.21%)
May 13, 2022 503.81 520.64 497.58 515.05 43,900 +16.29(+3.27%)
May 12, 2022 483.47 500.91 483.47 498.76 29,730 +15.53(+3.21%)
May 11, 2022 488.35 502.63 476.43 483.23 36,769 -4.47(-0.92%)
May 10, 2022 483.23 488.26 459.79 487.70 47,257 +5.31(+1.10%)
May 09, 2022 465.03 485.49 454.09 482.39 47,248 +13.09(+2.79%)
May 06, 2022 453.24 469.79 448.29 469.30 36,896 +13.51(+2.96%)
May 05, 2022 483.72 483.72 448.96 455.79 37,055 -25.50(-5.30%)
May 04, 2022 450.93 482.78 444.80 481.29 55,172 +45.10(+10.34%)
May 03, 2022 436.96 438.64 427.94 436.19 26,239 +0.72(+0.16%)
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.