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

Coca-Cola Consolidated Inc (NQ: COKE )

853.40 +12.37 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2023 653.13 656.41 644.62 647.85 58,960 -5.95(-0.91%)
May 30, 2023 658.91 670.11 653.76 653.80 39,810 -5.11(-0.78%)
May 26, 2023 656.90 663.97 654.57 658.91 28,680 +4.76(+0.73%)
May 25, 2023 645.85 658.12 645.85 654.15 20,966 +7.94(+1.23%)
May 24, 2023 646.66 652.77 639.99 646.21 21,949 -1.26(-0.20%)
May 23, 2023 645.12 655.64 643.90 647.47 33,461 -2.17(-0.33%)
May 22, 2023 653.00 656.15 644.33 649.65 34,306 -0.70(-0.11%)
May 19, 2023 647.59 655.40 635.93 650.35 39,193 +8.34(+1.30%)
May 18, 2023 624.19 642.01 624.19 642.01 41,184 +17.41(+2.79%)
May 17, 2023 624.71 628.51 621.99 624.61 33,632 +0.98(+0.16%)
May 16, 2023 619.70 625.04 612.43 623.63 52,179 +3.87(+0.62%)
May 15, 2023 618.28 621.52 616.03 619.76 30,625 +1.03(+0.17%)
May 12, 2023 621.07 621.07 614.64 618.73 33,702 -1.19(-0.19%)
May 11, 2023 616.79 620.78 613.38 619.92 29,800 +3.23(+0.52%)
May 10, 2023 621.70 635.86 614.82 616.69 35,014 +0.18(+0.03%)
May 09, 2023 639.29 639.29 613.71 616.52 47,248 -21.76(-3.41%)
May 08, 2023 645.10 652.82 635.97 638.28 36,514 -3.79(-0.59%)
May 05, 2023 646.30 656.82 632.64 642.07 73,541 -1.81(-0.28%)
May 04, 2023 606.98 679.62 597.65 643.88 83,588 +65.38(+11.30%)
May 03, 2023 585.25 606.29 578.50 578.50 45,607 -2.85(-0.49%)
May 02, 2023 584.27 585.02 572.41 581.35 39,203 -0.72(-0.12%)
May 01, 2023 576.95 584.19 574.05 582.07 33,974 +4.98(+0.86%)
Apr 28, 2023 562.61 581.07 561.59 577.08 34,289 +15.51(+2.76%)
Apr 27, 2023 559.99 567.65 551.55 561.58 36,410 +3.39(+0.61%)
Apr 26, 2023 550.33 559.78 547.10 558.19 33,330 +9.99(+1.82%)
Apr 25, 2023 545.37 556.27 541.89 548.20 30,066 +2.01(+0.37%)
Apr 24, 2023 542.08 546.59 540.29 546.19 32,663 +6.94(+1.29%)
Apr 21, 2023 540.20 541.98 536.02 539.25 27,971 -3.55(-0.65%)
Apr 20, 2023 526.70 543.59 526.70 542.80 27,197 +17.61(+3.35%)
Apr 19, 2023 526.60 529.93 522.85 525.20 31,287 -1.40(-0.27%)
Apr 18, 2023 523.79 526.88 522.24 526.60 16,958 +4.95(+0.95%)
Apr 17, 2023 526.00 526.33 518.10 521.64 37,060 -2.47(-0.47%)
Apr 14, 2023 525.63 526.34 520.21 524.11 28,100 -1.52(-0.29%)
Apr 13, 2023 519.40 526.51 518.42 525.63 22,975 +6.23(+1.20%)
Apr 12, 2023 526.93 527.62 518.39 519.40 19,437 -1.96(-0.38%)
Apr 11, 2023 525.29 526.53 518.42 521.35 27,993 -3.77(-0.72%)
Apr 10, 2023 517.33 525.12 515.85 525.12 27,832 +6.04(+1.16%)
Apr 06, 2023 520.44 525.57 516.06 519.08 19,309 -1.36(-0.26%)
Apr 05, 2023 510.05 520.55 510.05 520.44 32,527 +11.95(+2.35%)
Apr 04, 2023 528.20 528.20 507.80 508.49 47,245 -20.28(-3.83%)
Apr 03, 2023 523.30 528.79 519.40 528.77 22,246 +5.38(+1.03%)
Mar 31, 2023 525.72 530.12 520.00 523.39 48,718 +1.86(+0.36%)
Mar 30, 2023 524.37 526.05 518.76 521.53 26,216 -3.00(-0.57%)
Mar 29, 2023 528.19 528.20 520.09 524.53 31,318 +2.47(+0.47%)
Mar 28, 2023 522.23 528.20 519.97 522.06 31,059 -4.77(-0.91%)
Mar 27, 2023 515.80 529.20 515.80 526.83 21,493 +13.03(+2.54%)
Mar 24, 2023 504.19 513.80 500.10 513.80 25,828 +10.14(+2.01%)
Mar 23, 2023 503.19 508.05 498.89 503.66 26,549 +2.40(+0.48%)
Mar 22, 2023 506.01 512.06 500.99 501.26 19,998 -4.71(-0.93%)
Mar 21, 2023 509.56 513.52 501.17 505.98 27,009 +3.81(+0.76%)
Mar 20, 2023 489.84 505.87 489.84 502.16 33,150 +14.78(+3.03%)
Mar 17, 2023 489.98 495.41 484.29 487.38 119,941 -7.32(-1.48%)
Mar 16, 2023 494.94 496.96 490.55 494.70 45,146 -3.19(-0.64%)
Mar 15, 2023 500.63 501.69 491.64 497.89 55,834 -10.61(-2.09%)
Mar 14, 2023 517.13 522.79 504.92 508.50 49,591 +1.19(+0.24%)
Mar 13, 2023 507.24 516.10 504.92 507.31 57,087 -4.87(-0.95%)
Mar 10, 2023 519.88 524.96 508.67 512.18 40,071 -7.92(-1.52%)
Mar 09, 2023 533.09 534.45 518.44 520.10 42,182 -10.94(-2.06%)
Mar 08, 2023 532.65 535.24 530.51 531.04 30,408 -0.19(-0.04%)
Mar 07, 2023 536.45 539.76 528.69 531.23 36,381 -6.26(-1.16%)
Mar 06, 2023 534.47 540.20 533.44 537.49 24,385 -0.42(-0.08%)
Mar 03, 2023 542.43 542.43 534.56 537.91 29,066 -1.79(-0.33%)
Mar 02, 2023 540.12 543.26 535.30 539.70 39,523 -0.44(-0.08%)
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.