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

Coca-Cola Consolidated Inc (NQ: COKE )

1,264.25 -2.73 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 1075 1090 1061 1085 680,915 +14.11(+1.32%)
Jun 27, 2024 1062 1077 1056 1070 59,573 +8.21(+0.77%)
Jun 26, 2024 1049 1076 1040 1062 67,726 +9.23(+0.88%)
Jun 25, 2024 1031 1054 1027 1053 59,138 +20.36(+1.97%)
Jun 24, 2024 995.18 1036 995.18 1033 67,405 +37.74(+3.79%)
Jun 21, 2024 976.41 996.89 976.41 994.86 73,422 +17.41(+1.78%)
Jun 20, 2024 1024 1035 964.60 977.45 82,164 -46.02(-4.50%)
Jun 18, 2024 999.33 1033 999.33 1023 64,021 +22.24(+2.22%)
Jun 17, 2024 999.35 1005 994.41 1001 40,496 -2.33(-0.23%)
Jun 14, 2024 1005 1010 999.23 1004 43,572 -8.07(-0.80%)
Jun 13, 2024 1024 1024 1008 1012 40,410 -12.10(-1.18%)
Jun 12, 2024 1035 1048 1016 1024 89,887 -11.81(-1.14%)
Jun 11, 2024 1013 1037 996.06 1036 76,828 +21.96(+2.17%)
Jun 10, 2024 1015 1019 1003 1014 58,506 -6.99(-0.68%)
Jun 07, 2024 1017 1030 1017 1021 50,049 +3.01(+0.30%)
Jun 06, 2024 993.53 1019 987.24 1018 66,937 +19.21(+1.92%)
Jun 05, 2024 985.94 999.55 975.50 998.35 74,581 +12.40(+1.26%)
Jun 04, 2024 979.81 997.21 973.43 985.94 62,924 +3.69(+0.38%)
Jun 03, 2024 981.55 990.92 969.56 982.25 60,833 +1.66(+0.17%)
May 31, 2024 982.15 985.27 963.26 980.60 80,891 -1.66(-0.17%)
May 30, 2024 984.39 999.36 979.47 982.25 47,388 -2.14(-0.22%)
May 29, 2024 975.19 994.55 975.19 984.39 58,007 -3.56(-0.36%)
May 28, 2024 983.26 996.57 982.39 987.95 72,115 -4.25(-0.43%)
May 24, 2024 974.94 994.85 974.94 992.20 63,676 +18.59(+1.91%)
May 23, 2024 994.70 999.55 972.14 973.61 75,269 -23.95(-2.40%)
May 22, 2024 980.73 1003 980.73 997.56 83,242 +16.83(+1.72%)
May 21, 2024 943.74 982.46 941.48 980.73 54,306 +35.82(+3.79%)
May 20, 2024 942.18 953.57 938.23 944.90 39,024 +8.33(+0.89%)
May 17, 2024 931.60 940.52 929.80 936.58 71,257 +4.58(+0.49%)
May 16, 2024 948.25 961.45 924.66 932.00 63,974 -19.14(-2.01%)
May 15, 2024 954.15 963.61 950.81 951.14 38,516 -1.93(-0.20%)
May 14, 2024 951.58 953.43 944.57 953.07 33,513 +1.49(+0.16%)
May 13, 2024 956.77 960.35 951.58 951.58 39,222 -0.09(-0.01%)
May 10, 2024 951.85 953.66 938.60 951.67 36,113 +4.50(+0.47%)
May 09, 2024 947.80 948.79 934.58 947.17 56,753 +2.79(+0.30%)
May 08, 2024 1001 1002 943.66 944.38 115,231 -64.47(-6.39%)
May 07, 2024 916.62 1030 913.34 1009 204,589 +151.36(+17.65%)
May 06, 2024 854.60 862.85 851.81 857.49 41,107 +4.48(+0.52%)
May 03, 2024 849.62 853.01 837.13 853.01 42,691 +12.37(+1.47%)
May 02, 2024 833.33 843.79 828.66 840.65 38,218 +10.49(+1.26%)
May 01, 2024 825.62 835.64 822.45 830.16 28,611 +4.54(+0.55%)
Apr 30, 2024 833.68 833.68 820.78 825.63 56,050 -8.04(-0.96%)
Apr 29, 2024 825.38 834.80 822.13 833.67 43,559 +11.60(+1.41%)
Apr 26, 2024 830.60 838.23 819.35 822.07 35,194 -8.54(-1.03%)
Apr 25, 2024 839.62 839.62 821.98 830.60 34,671 -11.00(-1.31%)
Apr 24, 2024 823.20 845.86 823.20 841.61 41,591 +11.47(+1.38%)
Apr 23, 2024 831.87 833.75 825.62 830.14 23,617 +0.36(+0.04%)
Apr 22, 2024 823.30 833.13 817.32 829.78 26,257 +13.46(+1.65%)
Apr 19, 2024 800.18 820.04 800.18 816.33 36,601 +16.14(+2.02%)
Apr 18, 2024 811.32 816.24 799.92 800.18 40,333 -10.61(-1.31%)
Apr 17, 2024 818.51 818.51 805.13 810.79 37,690 -1.23(-0.15%)
Apr 16, 2024 807.15 818.18 807.15 812.02 29,365 +0.24(+0.03%)
Apr 15, 2024 819.38 819.38 806.78 811.78 27,989 -4.24(-0.52%)
Apr 12, 2024 815.60 819.09 809.16 816.01 30,658 -3.72(-0.45%)
Apr 11, 2024 814.75 830.81 814.75 819.73 46,023 +10.18(+1.26%)
Apr 10, 2024 834.78 835.07 804.15 809.55 49,038 -25.16(-3.01%)
Apr 09, 2024 846.25 846.73 829.59 834.72 42,921 -9.53(-1.13%)
Apr 08, 2024 835.62 847.27 835.62 844.25 31,714 +15.00(+1.81%)
Apr 05, 2024 824.46 829.32 815.70 829.24 32,036 +10.50(+1.28%)
Apr 04, 2024 816.74 820.48 813.21 818.74 35,385 +7.42(+0.91%)
Apr 03, 2024 810.23 823.44 807.48 811.32 53,131 -5.22(-0.64%)
Apr 02, 2024 831.87 833.13 813.92 816.54 48,285 -18.79(-2.25%)
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.