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

Coca-Cola Consolidated Inc (NQ: COKE )

952.00 +4.40 (+0.46%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 10, 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 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%)
May 02, 2022 430.60 439.71 422.32 435.48 37,524 +7.07(+1.65%)
Apr 29, 2022 446.83 448.78 427.03 428.40 34,599 -18.92(-4.23%)
Apr 28, 2022 450.06 450.32 435.44 447.32 35,736 -0.97(-0.22%)
Apr 27, 2022 462.62 464.64 447.89 448.29 36,655 -10.87(-2.37%)
Apr 26, 2022 470.76 484.87 456.58 459.16 38,013 -11.34(-2.41%)
Apr 25, 2022 463.94 474.24 455.89 470.50 42,127 +10.03(+2.18%)
Apr 22, 2022 476.42 476.42 460.47 460.47 25,371 -12.50(-2.64%)
Apr 21, 2022 484.42 489.70 470.49 472.97 31,904 -5.24(-1.10%)
Apr 20, 2022 476.63 492.84 476.63 478.21 27,984 +2.14(+0.45%)
Apr 19, 2022 465.61 480.66 458.66 476.06 36,056 +15.31(+3.32%)
Apr 18, 2022 480.06 480.06 455.82 460.75 41,799 -17.08(-3.57%)
Apr 14, 2022 482.68 488.30 477.73 477.83 17,809 -1.50(-0.31%)
Apr 13, 2022 474.54 480.19 473.81 479.33 33,718 +5.11(+1.08%)
Apr 12, 2022 472.59 480.04 468.27 474.22 30,087 +3.65(+0.77%)
Apr 11, 2022 467.89 475.48 465.67 470.58 41,480 -2.83(-0.60%)
Apr 08, 2022 480.41 480.83 472.37 473.41 34,516 -4.04(-0.85%)
Apr 07, 2022 483.87 485.89 470.90 477.44 53,743 -2.74(-0.57%)
Apr 06, 2022 476.44 484.89 474.12 480.19 36,745 -3.17(-0.66%)
Apr 05, 2022 490.68 500.68 482.38 483.36 33,181 -6.84(-1.39%)
Apr 04, 2022 501.99 503.37 488.25 490.19 48,085 -7.90(-1.59%)
Apr 01, 2022 486.85 498.59 482.09 498.10 38,123 +16.25(+3.37%)
Mar 31, 2022 474.24 491.92 473.56 481.85 49,846 +5.01(+1.05%)
Mar 30, 2022 480.29 480.29 470.36 476.84 38,057 -2.70(-0.56%)
Mar 29, 2022 473.55 482.86 472.97 479.54 36,501 +10.44(+2.22%)
Mar 28, 2022 470.36 475.67 465.52 469.10 53,505 -1.26(-0.27%)
Mar 25, 2022 463.95 471.93 460.66 470.36 37,951 +5.44(+1.17%)
Mar 24, 2022 470.47 471.92 455.81 464.92 38,316 -4.58(-0.98%)
Mar 23, 2022 475.98 482.19 461.10 469.50 39,140 -10.61(-2.21%)
Mar 22, 2022 484.67 485.89 469.69 480.11 44,576 +0.17(+0.04%)
Mar 21, 2022 491.74 499.17 468.47 479.93 55,256 -17.69(-3.55%)
Mar 18, 2022 480.21 501.68 468.76 497.62 130,559 +19.50(+4.08%)
Mar 17, 2022 474.67 483.96 473.28 478.12 26,969 -2.97(-0.62%)
Mar 16, 2022 475.74 489.83 465.35 481.09 40,950 +7.17(+1.51%)
Mar 15, 2022 442.71 477.99 441.27 473.92 48,084 +36.33(+8.30%)
Mar 14, 2022 436.86 452.09 436.86 437.59 24,383 +0.74(+0.17%)
Mar 11, 2022 459.74 460.66 434.71 436.86 19,529 -17.80(-3.91%)
Mar 10, 2022 451.17 455.07 432.48 454.65 39,955 -6.42(-1.39%)
Mar 09, 2022 447.34 462.33 434.05 461.07 55,288 +15.82(+3.55%)
Mar 08, 2022 426.47 446.04 426.37 445.25 50,335 +16.21(+3.78%)
Mar 07, 2022 438.95 438.95 413.53 429.05 41,644 -14.36(-3.24%)
Mar 04, 2022 450.06 450.06 439.93 443.41 32,846 -10.27(-2.26%)
Mar 03, 2022 477.98 477.98 450.08 453.68 33,846 -25.81(-5.38%)
Mar 02, 2022 471.32 491.63 471.32 479.49 36,395 +10.18(+2.17%)
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.