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

Coca-Cola Consolidated Inc (NQ: COKE )

817.18 +16.16 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 598.02 602.00 590.51 600.60 22,702 +2.22(+0.37%)
Dec 30, 2021 595.55 611.67 590.31 598.38 21,604 +0.87(+0.15%)
Dec 29, 2021 593.00 606.24 583.95 597.51 20,050 +3.86(+0.65%)
Dec 28, 2021 586.84 600.56 586.84 593.65 24,610 +12.00(+2.06%)
Dec 27, 2021 573.17 584.06 567.80 581.65 22,272 +5.97(+1.04%)
Dec 23, 2021 583.00 583.54 565.53 575.68 20,437 -6.99(-1.20%)
Dec 22, 2021 572.43 584.47 570.35 582.68 20,281 +15.24(+2.69%)
Dec 21, 2021 575.13 575.55 557.22 567.44 35,834 -5.69(-0.99%)
Dec 20, 2021 529.43 573.13 529.27 573.13 53,722 +44.49(+8.42%)
Dec 17, 2021 536.39 542.36 519.89 528.64 166,106 -8.76(-1.63%)
Dec 16, 2021 540.38 549.90 534.51 537.40 26,266 -0.28(-0.05%)
Dec 15, 2021 520.42 540.00 520.42 537.68 50,433 +17.26(+3.32%)
Dec 14, 2021 525.44 529.86 519.09 520.42 52,058 -5.02(-0.96%)
Dec 13, 2021 524.29 538.32 514.62 525.45 25,656 +4.54(+0.87%)
Dec 10, 2021 523.17 526.48 517.31 520.91 22,815 -1.91(-0.37%)
Dec 09, 2021 542.93 542.93 521.86 522.82 20,371 -13.31(-2.48%)
Dec 08, 2021 545.13 550.32 523.79 536.13 38,269 -10.50(-1.92%)
Dec 07, 2021 549.98 564.45 546.11 546.62 29,192 -1.28(-0.23%)
Dec 06, 2021 560.89 571.41 542.45 547.90 35,417 -8.62(-1.55%)
Dec 03, 2021 567.55 572.24 554.83 556.53 20,177 -8.35(-1.48%)
Dec 02, 2021 552.15 572.29 552.15 564.88 29,019 +14.69(+2.67%)
Dec 01, 2021 554.00 577.60 550.19 550.19 38,160 -3.25(-0.59%)
Nov 30, 2021 556.58 562.35 548.24 553.44 49,704 -5.21(-0.93%)
Nov 29, 2021 581.99 581.99 554.53 558.65 33,655 -20.52(-3.54%)
Nov 26, 2021 567.32 587.73 563.12 579.17 31,224 +1.06(+0.18%)
Nov 24, 2021 568.88 581.86 552.65 578.12 43,359 +5.79(+1.01%)
Nov 23, 2021 562.59 577.64 547.04 572.33 44,190 +9.74(+1.73%)
Nov 22, 2021 543.29 571.83 542.78 562.59 34,148 +19.72(+3.63%)
Nov 19, 2021 536.40 545.54 533.49 542.87 28,521 +7.12(+1.33%)
Nov 18, 2021 512.93 536.37 531.10 535.75 33,847 +25.54(+5.01%)
Nov 17, 2021 504.18 517.97 499.82 510.21 28,784 +7.42(+1.48%)
Nov 16, 2021 499.54 515.20 497.29 502.79 36,396 +6.15(+1.24%)
Nov 15, 2021 495.47 497.73 479.12 496.64 28,076 +1.09(+0.22%)
Nov 12, 2021 484.02 495.55 480.07 495.55 26,155 +22.44(+4.74%)
Nov 11, 2021 463.61 501.57 463.61 473.12 50,079 +7.53(+1.62%)
Nov 10, 2021 410.20 465.59 44,465 +51.51(+12.44%)
Nov 09, 2021 411.37 417.98 408.87 414.08 20,938 +0.16(+0.04%)
Nov 08, 2021 424.21 424.21 410.20 413.92 23,401 -6.86(-1.63%)
Nov 05, 2021 404.47 420.80 402.66 420.78 17,025 +18.25(+4.53%)
Nov 04, 2021 406.72 410.73 402.19 402.53 12,192 -1.68(-0.42%)
Nov 03, 2021 399.01 411.27 394.86 404.21 14,267 +7.49(+1.89%)
Nov 02, 2021 402.54 402.54 395.40 396.72 12,861 -4.78(-1.19%)
Nov 01, 2021 392.83 401.50 389.35 401.50 26,414 +12.15(+3.12%)
Oct 29, 2021 384.92 390.14 383.01 389.35 19,354 +2.35(+0.61%)
Oct 28, 2021 382.63 387.37 379.85 387.00 16,292 +7.62(+2.01%)
Oct 27, 2021 383.92 381.20 379.26 379.38 11,442 -2.21(-0.58%)
Oct 26, 2021 385.55 378.29 381.59 26,353 -5.43(-1.40%)
Oct 25, 2021 382.59 391.53 382.59 387.02 17,527 +2.95(+0.77%)
Oct 22, 2021 382.46 386.55 381.20 384.07 11,564 +3.36(+0.88%)
Oct 21, 2021 384.06 390.89 378.34 380.72 18,443 -5.00(-1.30%)
Oct 20, 2021 382.49 386.68 382.46 385.72 12,601 +3.56(+0.93%)
Oct 19, 2021 380.75 382.17 379.07 382.17 8,833 +4.10(+1.08%)
Oct 18, 2021 383.39 385.09 378.06 378.06 15,262 -6.04(-1.57%)
Oct 15, 2021 390.06 390.06 384.10 384.10 16,849 -1.17(-0.30%)
Oct 14, 2021 391.63 391.63 384.57 385.28 12,269 -3.22(-0.83%)
Oct 13, 2021 387.94 390.24 383.78 388.50 11,535 +0.55(+0.14%)
Oct 12, 2021 386.99 390.67 386.75 387.94 11,734 +0.95(+0.25%)
Oct 11, 2021 393.31 393.31 386.75 386.99 23,664 -5.60(-1.43%)
Oct 08, 2021 395.89 397.44 392.29 392.60 11,854 -1.94(-0.49%)
Oct 07, 2021 390.68 396.74 389.09 394.53 34,423 +5.91(+1.52%)
Oct 06, 2021 391.64 391.64 382.12 388.62 13,642 -3.49(-0.89%)
Oct 05, 2021 380.04 393.58 380.04 392.11 19,964 +12.81(+3.38%)
Oct 04, 2021 378.79 381.19 376.22 379.30 15,179 +1.86(+0.49%)
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.