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 03, 2024 850.00 853.40 837.51 853.40 42,470 +12.37(+1.47%)
May 02, 2024 833.71 844.17 829.04 841.03 38,201 +10.49(+1.26%)
May 01, 2024 825.99 836.02 822.82 830.54 28,599 +4.54(+0.55%)
Apr 30, 2024 834.06 834.06 821.15 826.00 56,025 -8.04(-0.96%)
Apr 29, 2024 825.75 835.18 822.50 834.04 43,540 +11.60(+1.41%)
Apr 26, 2024 830.98 838.61 819.72 822.44 35,179 -8.54(-1.03%)
Apr 25, 2024 840.00 840.00 822.36 830.98 34,656 -11.01(-1.31%)
Apr 24, 2024 823.57 846.25 823.57 841.99 41,572 +11.47(+1.38%)
Apr 23, 2024 832.25 834.12 826.00 830.52 23,607 +0.36(+0.04%)
Apr 22, 2024 823.67 833.50 817.69 830.16 26,245 +13.46(+1.65%)
Apr 19, 2024 800.54 820.41 800.54 816.70 36,584 +16.15(+2.02%)
Apr 18, 2024 811.69 816.61 800.28 800.54 40,314 -10.61(-1.31%)
Apr 17, 2024 818.88 818.88 805.49 811.16 37,673 -1.23(-0.15%)
Apr 16, 2024 807.52 818.55 807.52 812.39 29,352 +0.24(+0.03%)
Apr 15, 2024 819.75 819.75 807.14 812.15 27,976 -4.24(-0.52%)
Apr 12, 2024 815.97 819.46 809.53 816.38 30,644 -3.72(-0.45%)
Apr 11, 2024 815.12 831.19 815.12 820.10 46,002 +10.18(+1.26%)
Apr 10, 2024 835.15 835.44 804.51 809.92 49,016 -25.18(-3.01%)
Apr 09, 2024 846.64 847.12 829.97 835.09 42,902 -9.53(-1.13%)
Apr 08, 2024 835.99 847.66 835.99 844.63 31,699 +15.01(+1.81%)
Apr 05, 2024 824.83 829.69 816.07 829.62 32,022 +10.50(+1.28%)
Apr 04, 2024 817.11 820.85 813.58 819.11 35,368 +7.43(+0.91%)
Apr 03, 2024 810.60 823.81 807.85 811.69 53,107 -5.23(-0.64%)
Apr 02, 2024 832.25 833.51 814.29 816.91 48,263 -18.80(-2.25%)
Apr 01, 2024 844.87 844.87 834.51 835.71 38,244 -10.19(-1.21%)
Mar 28, 2024 841.68 846.08 835.54 845.91 57,801 +4.23(+0.50%)
Mar 27, 2024 847.50 851.75 840.22 841.68 42,644 +2.18(+0.26%)
Mar 26, 2024 852.78 857.04 838.83 839.50 38,390 -8.99(-1.06%)
Mar 25, 2024 872.20 872.20 847.69 848.49 30,121 -25.31(-2.90%)
Mar 22, 2024 883.68 888.52 870.91 873.79 46,408 -9.89(-1.12%)
Mar 21, 2024 870.51 887.78 862.00 883.68 49,138 +20.14(+2.33%)
Mar 20, 2024 838.50 864.14 838.50 863.55 51,302 +26.02(+3.11%)
Mar 19, 2024 829.51 842.56 829.51 837.52 33,815 +4.42(+0.53%)
Mar 18, 2024 830.26 845.41 828.47 833.11 43,730 +3.14(+0.38%)
Mar 15, 2024 836.97 844.65 828.52 829.97 92,486 -13.13(-1.56%)
Mar 14, 2024 842.06 847.23 831.97 843.10 58,481 +3.61(+0.43%)
Mar 13, 2024 822.86 839.95 821.31 839.49 57,376 +19.12(+2.33%)
Mar 12, 2024 821.29 828.34 820.29 820.37 35,491 -5.09(-0.62%)
Mar 11, 2024 824.02 828.55 819.49 825.46 41,389 +0.88(+0.11%)
Mar 08, 2024 819.51 828.08 815.93 824.58 28,950 +2.28(+0.28%)
Mar 07, 2024 811.86 825.78 811.86 822.30 41,198 +12.56(+1.55%)
Mar 06, 2024 828.94 828.94 807.14 809.74 47,257 -13.76(-1.67%)
Mar 05, 2024 835.50 837.37 822.51 823.50 47,598 -11.64(-1.39%)
Mar 04, 2024 829.51 858.48 829.51 835.14 51,678 +5.64(+0.68%)
Mar 01, 2024 839.28 839.28 822.92 829.51 45,637 -10.79(-1.28%)
Feb 29, 2024 840.17 845.98 835.94 840.30 55,998 +7.93(+0.95%)
Feb 28, 2024 829.77 839.80 821.59 832.38 51,972 +0.49(+0.06%)
Feb 27, 2024 847.46 847.46 829.01 831.89 54,258 -15.57(-1.84%)
Feb 26, 2024 830.81 850.76 830.51 847.46 40,131 +18.72(+2.26%)
Feb 23, 2024 813.52 834.98 811.35 828.74 50,004 +15.59(+1.92%)
Feb 22, 2024 830.57 834.92 802.61 813.15 81,824 -27.95(-3.32%)
Feb 21, 2024 831.51 841.43 829.61 841.10 59,816 +5.13(+0.61%)
Feb 20, 2024 845.50 849.50 833.04 835.97 73,177 -9.59(-1.13%)
Feb 16, 2024 853.69 859.21 845.21 845.57 59,608 -18.51(-2.14%)
Feb 15, 2024 847.89 864.44 847.89 864.08 60,719 +16.18(+1.91%)
Feb 14, 2024 854.67 854.87 846.65 847.90 41,401 +0.56(+0.07%)
Feb 13, 2024 849.50 857.49 843.51 847.34 52,846 -6.84(-0.80%)
Feb 12, 2024 861.88 863.30 854.01 854.17 84,545 -10.31(-1.19%)
Feb 09, 2024 881.42 881.42 856.77 864.49 45,131 -14.13(-1.61%)
Feb 08, 2024 885.29 889.24 877.63 878.62 36,668 -4.24(-0.48%)
Feb 07, 2024 882.37 899.67 880.38 882.86 30,838 +6.37(+0.73%)
Feb 06, 2024 896.33 896.33 874.40 876.49 42,378 -21.51(-2.39%)
Feb 05, 2024 911.37 911.37 893.87 898.00 28,936 -10.97(-1.21%)
Feb 02, 2024 898.78 908.98 895.45 908.97 42,209 +10.61(+1.18%)
Feb 01, 2024 863.87 898.66 863.87 898.36 38,339 +37.48(+4.35%)
Jan 31, 2024 866.10 875.05 859.49 860.88 46,421 -7.32(-0.84%)
Jan 30, 2024 864.48 871.05 857.60 868.20 30,605 +9.92(+1.16%)
Jan 29, 2024 842.32 858.28 842.32 858.28 28,514 +15.96(+1.89%)
Jan 26, 2024 840.01 845.71 831.71 842.32 33,922 +2.73(+0.33%)
Jan 25, 2024 865.22 865.22 836.99 839.59 42,141 -17.34(-2.02%)
Jan 24, 2024 848.71 860.55 848.71 856.93 32,989 +9.63(+1.14%)
Jan 23, 2024 851.99 852.38 830.32 847.30 57,840 -4.69(-0.55%)
Jan 22, 2024 851.04 859.86 837.87 851.99 72,812 +10.06(+1.19%)
Jan 19, 2024 845.61 845.61 806.76 841.93 72,247 -0.25(-0.03%)
Jan 18, 2024 876.60 877.58 838.59 842.17 70,484 -33.54(-3.83%)
Jan 17, 2024 889.35 891.65 874.65 875.72 36,584 -15.79(-1.77%)
Jan 16, 2024 891.26 897.03 887.69 891.50 45,499 -0.51(-0.06%)
Jan 12, 2024 899.96 901.66 884.75 892.01 34,236 -1.22(-0.14%)
Jan 11, 2024 890.58 900.32 889.07 893.23 46,789 -2.31(-0.26%)
Jan 10, 2024 897.34 906.65 889.32 895.54 45,306 -0.62(-0.07%)
Jan 09, 2024 892.29 897.86 884.95 896.16 43,352 -0.69(-0.08%)
Jan 08, 2024 892.29 897.19 883.88 896.85 41,873 +7.38(+0.83%)
Jan 05, 2024 894.30 901.91 889.47 889.47 35,781 -8.71(-0.97%)
Jan 04, 2024 907.24 914.98 896.29 898.17 43,149 -7.84(-0.87%)
Jan 03, 2024 920.40 923.67 903.08 906.02 49,320 -10.75(-1.17%)
Jan 02, 2024 904.51 919.30 902.90 916.76 50,254 +6.43(+0.71%)
Dec 29, 2023 913.42 920.70 909.46 910.33 52,960 -4.51(-0.49%)
Dec 28, 2023 935.00 943.19 910.01 914.84 53,044 -15.69(-1.69%)
Dec 27, 2023 910.92 931.75 910.92 930.53 38,057 +19.23(+2.11%)
Dec 26, 2023 894.53 913.86 894.53 911.30 31,565 +18.92(+2.12%)
Dec 22, 2023 880.61 911.16 880.61 892.39 64,795 +19.36(+2.22%)
Dec 21, 2023 863.46 874.52 846.81 873.02 62,063 +13.08(+1.52%)
Dec 20, 2023 866.99 874.01 859.94 859.94 75,568 -9.41(-1.08%)
Dec 19, 2023 851.83 871.42 851.83 869.36 60,384 +17.52(+2.06%)
Dec 18, 2023 839.34 856.97 839.34 851.83 46,976 +12.49(+1.49%)
Dec 15, 2023 843.12 872.68 830.10 839.34 131,979 -3.65(-0.43%)
Dec 14, 2023 845.21 847.60 836.98 842.99 40,188 +4.18(+0.50%)
Dec 13, 2023 824.61 844.36 823.13 838.81 59,214 +14.20(+1.72%)
Dec 12, 2023 812.74 831.78 806.00 824.61 54,441 +15.72(+1.94%)
Dec 11, 2023 794.72 815.71 794.72 808.89 53,807 +18.33(+2.32%)
Dec 08, 2023 794.14 805.96 780.12 790.57 47,694 -2.88(-0.36%)
Dec 07, 2023 774.44 799.73 774.44 793.45 62,898 +23.73(+3.08%)
Dec 06, 2023 744.88 771.17 740.21 769.72 55,690 +29.42(+3.97%)
Dec 05, 2023 732.99 744.77 728.55 740.31 30,462 +8.69(+1.19%)
Dec 04, 2023 712.44 733.35 712.44 731.62 42,556 +19.18(+2.69%)
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.