Skip to main content

Coca Cola Bot Cons (NQ: COKE )

636.32 -7.11 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 646.77 646.77 635.25 636.32 20,995 -7.11(-1.11%)
Sep 28, 2023 638.99 648.55 638.99 643.43 22,058 +6.83(+1.07%)
Sep 27, 2023 646.00 648.70 630.05 636.60 26,866 -9.40(-1.46%)
Sep 26, 2023 653.49 653.91 642.70 646.00 23,745 -8.00(-1.22%)
Sep 25, 2023 650.75 656.89 652.67 654.00 19,393 -1.26(-0.19%)
Sep 22, 2023 653.32 670.67 653.31 655.26 28,718 +2.43(+0.37%)
Sep 21, 2023 662.68 662.68 649.22 652.83 19,849 -7.63(-1.16%)
Sep 20, 2023 659.89 663.92 654.50 660.46 33,125 +5.17(+0.79%)
Sep 19, 2023 655.31 661.29 652.67 655.29 18,528 +0.28(+0.04%)
Sep 18, 2023 642.33 656.99 642.33 655.01 25,476 +10.59(+1.64%)
Sep 15, 2023 660.00 660.00 639.66 644.42 74,896 -15.58(-2.36%)
Sep 14, 2023 664.68 666.43 659.34 660.00 44,627 -3.00(-0.45%)
Sep 13, 2023 674.63 674.63 660.75 663.00 28,991 -9.70(-1.44%)
Sep 12, 2023 675.00 682.00 668.62 672.70 33,732 -3.30(-0.49%)
Sep 11, 2023 656.80 682.25 656.80 676.00 50,466 +23.14(+3.54%)
Sep 08, 2023 661.76 661.76 640.00 652.86 61,262 -9.53(-1.44%)
Sep 07, 2023 665.00 665.00 657.33 662.39 35,686 -1.19(-0.18%)
Sep 06, 2023 674.94 682.01 657.33 663.58 39,586 -12.59(-1.86%)
Sep 05, 2023 668.13 684.80 657.07 676.17 44,667 +7.51(+1.12%)
Sep 01, 2023 701.00 701.00 666.57 668.66 50,150 -30.24(-4.33%)
Aug 31, 2023 698.00 699.82 693.00 698.90 63,789 +0.80(+0.11%)
Aug 30, 2023 699.90 703.33 694.24 698.10 50,798 -2.89(-0.41%)
Aug 29, 2023 696.12 701.44 696.12 700.99 64,258 +4.87(+0.70%)
Aug 28, 2023 695.40 701.84 695.40 696.12 22,610 +1.46(+0.21%)
Aug 25, 2023 690.23 695.02 685.07 694.66 41,422 +5.85(+0.85%)
Aug 24, 2023 694.80 701.65 688.81 688.81 24,528 -7.18(-1.03%)
Aug 23, 2023 694.49 698.83 689.36 695.99 27,896 +5.73(+0.83%)
Aug 22, 2023 690.00 694.60 686.12 690.26 25,922 +0.68(+0.10%)
Aug 21, 2023 692.31 693.71 686.78 689.58 21,671 -6.32(-0.91%)
Aug 18, 2023 687.13 699.95 685.95 695.90 50,310 +6.02(+0.87%)
Aug 17, 2023 713.22 713.65 689.60 689.88 37,596 -24.31(-3.40%)
Aug 16, 2023 720.98 724.00 712.79 714.19 34,682 -4.22(-0.59%)
Aug 15, 2023 724.00 726.89 713.72 718.41 16,846 -2.41(-0.33%)
Aug 14, 2023 743.43 743.43 718.12 720.82 45,865 -20.78(-2.80%)
Aug 11, 2023 714.01 745.53 714.01 741.60 36,746 +27.70(+3.88%)
Aug 10, 2023 697.12 714.39 696.20 713.90 40,010 +17.82(+2.56%)
Aug 09, 2023 704.75 705.67 693.13 696.08 27,797 -7.49(-1.06%)
Aug 08, 2023 712.09 715.78 698.86 703.57 33,409 -9.59(-1.34%)
Aug 07, 2023 695.00 719.86 695.00 713.16 34,778 +18.11(+2.61%)
Aug 04, 2023 701.84 702.98 678.03 695.05 73,027 -12.74(-1.80%)
Aug 03, 2023 669.00 731.90 642.78 707.79 105,410 +83.74(+13.42%)
Aug 02, 2023 630.14 637.51 624.05 624.05 41,018 -9.05(-1.43%)
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.