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

Coca-Cola Consolidated Inc (NQ: COKE )

830.54 +4.54 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2019 283.18 285.22 278.88 282.27 73,093 -0.88(-0.31%)
Jul 30, 2019 280.81 285.60 280.81 283.15 69,283 +1.66(+0.59%)
Jul 29, 2019 281.76 286.94 278.96 281.49 86,253 -0.27(-0.10%)
Jul 26, 2019 279.36 284.64 279.36 281.76 66,761 +3.19(+1.15%)
Jul 25, 2019 279.27 279.64 277.29 278.57 39,989 -0.34(-0.12%)
Jul 24, 2019 278.10 279.13 275.75 278.90 36,524 +0.49(+0.18%)
Jul 23, 2019 282.52 285.54 276.75 278.41 48,891 -2.97(-1.06%)
Jul 22, 2019 280.96 284.78 278.63 281.38 43,496 +1.53(+0.55%)
Jul 19, 2019 284.08 287.74 279.36 279.85 47,564 -5.70(-2.00%)
Jul 18, 2019 288.55 291.12 284.02 285.55 35,225 -2.94(-1.02%)
Jul 17, 2019 291.36 292.31 287.83 288.49 29,334 -2.57(-0.88%)
Jul 16, 2019 292.43 293.26 289.59 291.07 25,405 -1.56(-0.53%)
Jul 15, 2019 292.78 295.20 291.48 292.62 37,091 -0.09(-0.03%)
Jul 12, 2019 294.15 294.28 290.55 292.71 56,202 -1.15(-0.39%)
Jul 11, 2019 299.70 301.12 292.11 293.86 95,479 -5.54(-1.85%)
Jul 10, 2019 297.69 304.77 295.74 299.41 111,535 +2.63(+0.89%)
Jul 09, 2019 302.53 302.53 293.69 296.77 64,955 -1.55(-0.52%)
Jul 08, 2019 305.50 306.51 297.15 298.32 66,166 -7.60(-2.48%)
Jul 05, 2019 302.65 308.94 296.10 305.92 68,171 +3.27(+1.08%)
Jul 03, 2019 299.43 304.11 298.53 302.65 25,915 +2.04(+0.68%)
Jul 02, 2019 299.28 301.45 296.05 300.62 61,174 +1.68(+0.56%)
Jul 01, 2019 288.26 299.19 288.17 298.94 46,816 +11.41(+3.97%)
Jun 28, 2019 289.14 289.49 285.96 287.52 78,267 -2.57(-0.89%)
Jun 27, 2019 280.78 290.44 280.19 290.10 58,335 +9.21(+3.28%)
Jun 26, 2019 289.66 289.66 280.88 280.88 43,334 -7.47(-2.59%)
Jun 25, 2019 287.10 292.66 286.97 288.35 37,883 +2.46(+0.86%)
Jun 24, 2019 290.75 291.85 284.40 285.89 36,882 -4.68(-1.61%)
Jun 21, 2019 288.98 290.61 286.56 290.57 55,161 +0.64(+0.22%)
Jun 20, 2019 288.53 293.12 285.36 289.92 48,871 +1.87(+0.65%)
Jun 19, 2019 291.53 293.05 283.77 288.05 86,161 -3.94(-1.35%)
Jun 18, 2019 300.14 303.62 291.20 291.99 64,842 -6.19(-2.08%)
Jun 17, 2019 295.47 300.73 291.81 298.18 62,269 +3.23(+1.09%)
Jun 14, 2019 302.56 305.65 291.68 294.95 59,637 -6.87(-2.28%)
Jun 13, 2019 300.08 305.89 299.77 301.82 36,562 +3.15(+1.06%)
Jun 12, 2019 305.14 308.45 298.30 298.67 38,492 -6.48(-2.12%)
Jun 11, 2019 301.42 311.30 299.77 305.14 59,273 +4.96(+1.65%)
Jun 10, 2019 298.62 302.41 295.93 300.19 56,385 +1.82(+0.61%)
Jun 07, 2019 301.63 305.03 298.23 298.36 42,360 -0.50(-0.17%)
Jun 06, 2019 297.74 301.83 297.68 298.86 35,042 +2.17(+0.73%)
Jun 05, 2019 285.92 299.77 285.19 296.69 86,741 +12.30(+4.32%)
Jun 04, 2019 287.28 288.25 279.82 284.39 89,028 -2.37(-0.83%)
Jun 03, 2019 290.07 292.10 282.60 286.76 78,872 -3.41(-1.18%)
May 31, 2019 297.49 297.49 288.53 290.17 63,800 -9.34(-3.12%)
May 30, 2019 294.00 300.60 289.68 299.51 66,375 +5.31(+1.81%)
May 29, 2019 293.05 296.19 286.24 294.20 61,970 +0.52(+0.18%)
May 28, 2019 295.01 301.69 292.08 293.68 93,086 -1.62(-0.55%)
May 24, 2019 294.35 298.99 291.57 295.30 69,004 +2.82(+0.97%)
May 23, 2019 305.44 306.53 289.54 292.47 128,045 -13.77(-4.50%)
May 22, 2019 299.57 307.63 294.13 306.24 82,572 +7.86(+2.63%)
May 21, 2019 303.13 310.71 296.50 298.38 127,135 -3.21(-1.06%)
May 20, 2019 299.77 302.35 283.25 301.59 184,139 +0.81(+0.27%)
May 17, 2019 309.08 324.75 297.86 300.78 239,694 -11.42(-3.66%)
May 16, 2019 312.75 337.00 304.38 312.20 208,607 -1.23(-0.39%)
May 15, 2019 348.77 348.77 298.05 313.44 259,068 -36.78(-10.50%)
May 14, 2019 386.42 397.19 349.69 350.21 219,430 -33.97(-8.84%)
May 13, 2019 367.25 388.41 362.46 384.19 107,778 +12.54(+3.37%)
May 10, 2019 355.38 375.54 355.38 371.65 116,464 +16.60(+4.68%)
May 09, 2019 344.24 356.89 338.54 355.05 86,560 +10.45(+3.03%)
May 08, 2019 318.13 352.83 315.35 344.59 118,607 +18.31(+5.61%)
May 07, 2019 324.04 332.74 311.20 326.28 112,864 +0.29(+0.09%)
May 06, 2019 316.23 326.55 308.71 325.99 51,503 +5.18(+1.61%)
May 03, 2019 317.07 323.51 314.88 320.81 76,498 +5.19(+1.64%)
May 02, 2019 315.65 321.48 309.45 315.62 45,904 +0.28(+0.09%)
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.