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

Coca-Cola Consolidated Inc (NQ: COKE )

801.02 -10.62 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2021 391.07 393.04 383.87 386.92 28,855 -5.93(-1.51%)
Jul 29, 2021 389.36 396.47 389.36 392.86 20,349 +6.08(+1.57%)
Jul 28, 2021 392.23 392.23 385.81 386.78 25,235 -6.69(-1.70%)
Jul 27, 2021 401.46 401.46 391.79 393.47 35,024 -9.69(-2.40%)
Jul 26, 2021 404.65 407.08 402.57 403.15 22,968 -1.53(-0.38%)
Jul 23, 2021 398.28 404.68 396.19 404.68 18,750 +7.94(+2.00%)
Jul 22, 2021 395.51 398.24 389.37 396.74 23,733 +0.22(+0.06%)
Jul 21, 2021 420.98 420.98 394.89 396.52 26,006 -5.50(-1.37%)
Jul 20, 2021 394.19 408.49 394.19 402.02 43,430 +9.28(+2.36%)
Jul 19, 2021 395.26 400.11 390.84 392.74 40,984 -8.94(-2.23%)
Jul 16, 2021 400.12 404.95 399.14 401.69 22,747 +3.74(+0.94%)
Jul 15, 2021 394.83 397.97 392.73 397.94 17,000 +3.12(+0.79%)
Jul 14, 2021 392.13 396.29 390.13 394.83 30,540 +4.22(+1.08%)
Jul 13, 2021 391.45 393.33 387.62 390.61 26,112 -0.37(-0.09%)
Jul 12, 2021 381.15 394.21 380.53 390.98 56,914 +10.73(+2.82%)
Jul 09, 2021 374.69 380.31 372.76 380.25 21,093 +7.40(+1.99%)
Jul 08, 2021 368.14 373.95 368.14 372.84 36,578 +0.75(+0.20%)
Jul 07, 2021 376.42 380.40 372.10 372.10 38,701 -4.32(-1.15%)
Jul 06, 2021 379.80 379.80 369.25 376.42 40,367 -4.69(-1.23%)
Jul 02, 2021 383.64 385.56 380.74 381.11 26,182 -3.65(-0.95%)
Jul 01, 2021 390.83 392.36 383.87 384.76 24,350 -4.81(-1.24%)
Jun 30, 2021 387.51 391.16 384.12 389.57 40,018 +3.62(+0.94%)
Jun 29, 2021 390.44 390.44 383.65 385.95 31,626 -3.50(-0.90%)
Jun 28, 2021 396.49 396.49 388.72 389.45 41,375 -3.33(-0.85%)
Jun 25, 2021 391.26 395.63 389.27 392.78 61,139 +2.66(+0.68%)
Jun 24, 2021 393.43 394.42 387.51 390.12 29,410 -2.82(-0.72%)
Jun 23, 2021 401.07 401.07 391.51 392.94 34,232 -6.09(-1.53%)
Jun 22, 2021 397.56 400.85 395.26 399.03 26,748 +4.98(+1.26%)
Jun 21, 2021 389.88 394.83 387.47 394.05 40,290 +7.01(+1.81%)
Jun 18, 2021 395.31 396.23 386.74 387.04 61,822 -10.45(-2.63%)
Jun 17, 2021 398.76 402.04 391.92 397.49 34,255 +1.48(+0.37%)
Jun 16, 2021 398.94 401.08 392.16 396.01 30,763 -2.35(-0.59%)
Jun 15, 2021 404.66 404.66 396.33 398.36 28,069 -2.24(-0.56%)
Jun 14, 2021 418.78 418.78 393.52 400.60 69,441 -18.13(-4.33%)
Jun 11, 2021 420.09 422.82 411.73 418.74 45,181 -4.09(-0.97%)
Jun 10, 2021 428.08 428.64 414.20 422.82 54,393 -7.31(-1.70%)
Jun 09, 2021 434.51 435.62 427.36 430.14 32,224 -6.74(-1.54%)
Jun 08, 2021 437.74 445.64 424.76 436.88 56,950 +2.81(+0.65%)
Jun 07, 2021 415.87 434.07 415.87 434.07 41,980 +18.24(+4.39%)
Jun 04, 2021 424.94 424.94 412.29 415.83 37,175 -3.29(-0.79%)
Jun 03, 2021 400.84 419.34 398.79 419.12 33,467 +14.37(+3.55%)
Jun 02, 2021 403.37 408.77 398.01 404.76 34,424 -0.69(-0.17%)
Jun 01, 2021 392.36 408.13 388.33 405.44 47,392 +13.16(+3.36%)
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%)
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.