Coca Cola Bot Cons (NQ: COKE )

596.45 USD -0.65 (-0.11%)
Streaming Delayed Price Updated: 10:06 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 584.88 605.92 580.54 597.10 30,287 +1.09(+0.18%)
Nov 24, 2021 586.49 599.87 569.75 596.01 42,058 +5.97(+1.01%)
Nov 23, 2021 580.00 595.52 563.97 590.04 42,864 +10.04(+1.73%)
Nov 22, 2021 560.11 589.53 559.58 580.00 33,123 +20.33(+3.63%)
Nov 19, 2021 553.00 562.42 550.00 559.67 27,665 +7.34(+1.33%)
Nov 18, 2021 528.81 552.97 547.54 552.33 32,831 +26.33(+5.01%)
Nov 17, 2021 519.78 534.00 515.29 526.00 27,920 +7.65(+1.48%)
Nov 16, 2021 515.00 531.14 512.68 518.35 35,304 +6.34(+1.24%)
Nov 15, 2021 510.80 513.13 493.95 512.01 27,234 +1.12(+0.22%)
Nov 12, 2021 499.00 510.89 494.93 510.89 25,370 +23.13(+4.74%)
Nov 11, 2021 477.96 517.09 477.96 487.76 48,576 +7.76(+1.62%)
Nov 10, 2021 422.90 480.00 43,131 +53.10(+12.44%)
Nov 09, 2021 424.10 430.92 421.52 426.90 20,310 +0.17(+0.04%)
Nov 08, 2021 437.34 437.34 422.90 426.73 22,699 -7.07(-1.63%)
Nov 05, 2021 416.99 433.82 415.12 433.80 16,514 +18.81(+4.53%)
Nov 04, 2021 419.31 423.44 414.64 414.99 11,826 -1.73(-0.42%)
Nov 03, 2021 411.36 424.00 407.08 416.72 13,839 +7.72(+1.89%)
Nov 02, 2021 415.00 415.00 407.64 409.00 12,475 -4.93(-1.19%)
Nov 01, 2021 404.99 413.93 401.40 413.93 25,622 +12.53(+3.12%)
Oct 29, 2021 396.83 402.22 394.86 401.40 18,773 +2.42(+0.61%)
Oct 28, 2021 394.47 399.35 391.61 398.98 15,803 +7.86(+2.01%)
Oct 27, 2021 395.80 393.00 391.00 391.12 11,099 -2.28(-0.58%)
Oct 26, 2021 397.48 390.00 393.40 25,562 -5.60(-1.40%)
Oct 25, 2021 394.43 403.65 394.43 399.00 17,001 +3.04(+0.77%)
Oct 22, 2021 394.30 398.52 393.00 395.96 11,217 +3.46(+0.88%)
Oct 21, 2021 395.95 402.99 390.05 392.50 17,890 -5.41(-1.36%)
Oct 20, 2021 394.57 398.90 394.55 397.91 12,216 +3.67(+0.93%)
Oct 19, 2021 392.78 394.24 391.05 394.24 8,563 +4.23(+1.08%)
Oct 18, 2021 395.50 397.26 390.01 390.01 14,795 -6.23(-1.57%)
Oct 15, 2021 402.38 402.38 396.24 396.24 16,333 -1.21(-0.30%)
Oct 14, 2021 404.00 404.00 396.72 397.45 11,894 -3.32(-0.83%)
Oct 13, 2021 400.20 402.57 395.91 400.77 11,182 +0.57(+0.14%)
Oct 12, 2021 399.22 403.01 398.97 400.20 11,375 +0.98(+0.25%)
Oct 11, 2021 405.74 405.74 398.97 399.22 22,940 -5.78(-1.43%)
Oct 08, 2021 408.40 410.00 404.68 405.00 11,491 -2.00(-0.49%)
Oct 07, 2021 403.02 409.28 401.38 407.00 33,369 +6.10(+1.52%)
Oct 06, 2021 404.02 404.02 394.19 400.90 13,225 -3.60(-0.89%)
Oct 05, 2021 392.05 406.02 392.05 404.50 19,353 +13.22(+3.38%)
Oct 04, 2021 390.76 393.23 388.11 391.28 14,715 +1.92(+0.49%)
Oct 01, 2021 394.24 395.59 387.35 389.36 22,643 -4.82(-1.22%)
Sep 30, 2021 399.92 401.74 393.69 394.18 19,747 -4.18(-1.05%)
Sep 29, 2021 390.06 398.36 390.06 398.36 14,144 +11.04(+2.85%)
Sep 28, 2021 390.00 390.41 385.11 387.32 13,298 -4.11(-1.05%)
Sep 27, 2021 390.08 396.75 390.08 391.43 12,675 +1.35(+0.35%)
Sep 24, 2021 391.47 394.00 389.01 390.08 13,189 -2.20(-0.56%)
Sep 23, 2021 392.77 393.12 389.93 392.28 7,990 +1.38(+0.35%)
Sep 22, 2021 385.65 393.96 384.61 390.90 15,330 +9.14(+2.39%)
Sep 21, 2021 385.55 387.67 380.31 381.76 15,710 -0.14(-0.04%)
Sep 20, 2021 388.52 388.64 378.15 381.90 22,314 -9.53(-2.43%)
Sep 17, 2021 385.68 392.11 381.06 391.43 69,678 +8.18(+2.13%)
Sep 16, 2021 384.50 385.67 382.39 383.25 13,982 -2.10(-0.54%)
Sep 15, 2021 384.92 389.10 383.68 385.35 16,219 -0.68(-0.18%)
Sep 14, 2021 394.91 394.91 384.29 386.03 19,023 -9.67(-2.44%)
Sep 13, 2021 390.68 395.70 390.40 395.70 14,946 +5.69(+1.46%)
Sep 10, 2021 397.09 397.09 390.00 390.01 14,399 -4.13(-1.05%)
Sep 09, 2021 397.75 398.45 393.25 394.14 16,248 -6.51(-1.62%)
Sep 08, 2021 392.00 401.13 392.00 400.65 13,369 +7.10(+1.80%)
Sep 07, 2021 399.44 399.44 391.24 393.55 15,543 -4.95(-1.24%)
Sep 03, 2021 405.77 405.77 395.45 398.50 18,365 -6.50(-1.60%)
Sep 02, 2021 407.50 407.50 402.75 405.00 15,443 -2.72(-0.67%)
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.