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

Coca-Cola Consolidated Inc (NQ: COKE )

822.44 -8.54 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 389.85 394.29 386.45 393.49 18,121 +5.00(+1.29%)
Aug 30, 2021 386.00 389.09 385.80 388.49 14,609 +1.02(+0.26%)
Aug 27, 2021 378.85 387.47 378.85 387.47 21,084 +8.57(+2.26%)
Aug 26, 2021 382.65 384.59 378.80 378.90 14,913 -4.76(-1.24%)
Aug 25, 2021 382.85 385.87 382.08 383.65 14,133 -1.52(-0.39%)
Aug 24, 2021 390.06 390.06 383.65 385.17 16,138 -2.34(-0.60%)
Aug 23, 2021 392.43 393.28 386.80 387.52 13,907 -0.97(-0.25%)
Aug 20, 2021 383.34 392.70 383.06 388.49 26,435 +4.12(+1.07%)
Aug 19, 2021 382.38 389.46 379.21 384.37 20,204 -1.40(-0.36%)
Aug 18, 2021 396.13 396.13 384.02 385.77 16,689 -9.04(-2.29%)
Aug 17, 2021 394.05 397.10 390.00 394.81 16,474 +1.09(+0.28%)
Aug 16, 2021 397.21 397.21 389.46 393.72 13,348 -3.50(-0.88%)
Aug 13, 2021 399.31 404.28 396.65 397.22 16,716 -2.88(-0.72%)
Aug 12, 2021 391.33 401.03 389.10 400.09 22,245 +12.37(+3.19%)
Aug 11, 2021 377.83 401.57 375.21 387.72 37,124 +5.91(+1.55%)
Aug 10, 2021 378.62 384.64 376.86 381.81 27,937 +5.72(+1.52%)
Aug 09, 2021 382.43 384.13 374.15 376.10 20,563 -4.94(-1.30%)
Aug 06, 2021 380.65 385.41 379.83 381.04 19,381 +1.99(+0.52%)
Aug 05, 2021 377.41 379.91 374.05 379.05 20,929 +5.20(+1.39%)
Aug 04, 2021 377.77 379.89 369.84 373.85 27,822 -6.15(-1.62%)
Aug 03, 2021 382.38 382.38 374.63 380.00 42,184 -0.56(-0.15%)
Aug 02, 2021 386.69 389.98 378.80 380.56 29,233 -6.13(-1.59%)
Jul 30, 2021 390.84 392.81 383.64 386.69 28,872 -5.93(-1.51%)
Jul 29, 2021 389.13 396.24 389.13 392.62 20,361 +6.08(+1.57%)
Jul 28, 2021 391.99 391.99 385.58 386.55 25,250 -6.69(-1.70%)
Jul 27, 2021 401.23 401.23 391.56 393.23 35,045 -9.68(-2.40%)
Jul 26, 2021 404.41 406.84 402.33 402.91 22,982 -1.53(-0.38%)
Jul 23, 2021 398.04 404.44 395.96 404.44 18,761 +7.93(+2.00%)
Jul 22, 2021 395.28 398.00 389.14 396.51 23,748 +0.22(+0.06%)
Jul 21, 2021 420.73 420.73 394.66 396.29 26,022 -5.50(-1.37%)
Jul 20, 2021 393.95 408.25 393.95 401.79 43,456 +9.28(+2.36%)
Jul 19, 2021 395.03 399.87 390.61 392.51 41,008 -8.94(-2.23%)
Jul 16, 2021 399.88 404.71 398.90 401.45 22,760 +3.74(+0.94%)
Jul 15, 2021 394.59 397.74 392.50 397.71 17,010 +3.12(+0.79%)
Jul 14, 2021 391.90 396.05 389.90 394.59 30,558 +4.21(+1.08%)
Jul 13, 2021 391.22 393.10 387.39 390.38 26,127 -0.37(-0.09%)
Jul 12, 2021 380.92 393.98 380.30 390.75 56,948 +10.73(+2.82%)
Jul 09, 2021 374.46 380.09 372.54 380.02 21,106 +7.40(+1.99%)
Jul 08, 2021 367.92 373.73 367.92 372.62 36,599 +0.75(+0.20%)
Jul 07, 2021 376.19 380.18 371.88 371.88 38,724 -4.32(-1.15%)
Jul 06, 2021 379.57 379.57 369.03 376.19 40,391 -4.69(-1.23%)
Jul 02, 2021 383.41 385.33 380.51 380.88 26,198 -3.65(-0.95%)
Jul 01, 2021 390.60 392.12 383.64 384.53 24,364 -4.81(-1.24%)
Jun 30, 2021 387.28 390.93 383.90 389.34 40,042 +3.62(+0.94%)
Jun 29, 2021 390.20 390.20 383.42 385.72 31,645 -3.50(-0.90%)
Jun 28, 2021 396.26 396.26 388.49 389.22 41,400 -3.33(-0.85%)
Jun 25, 2021 391.03 395.39 389.04 392.55 61,176 +2.66(+0.68%)
Jun 24, 2021 393.20 394.19 387.28 389.89 29,427 -2.82(-0.72%)
Jun 23, 2021 400.84 400.84 391.28 392.70 34,253 -6.09(-1.53%)
Jun 22, 2021 397.32 400.61 395.03 398.79 26,764 +4.98(+1.26%)
Jun 21, 2021 389.64 394.59 387.24 393.82 40,314 +7.01(+1.81%)
Jun 18, 2021 395.07 396.00 386.51 386.81 61,858 -10.45(-2.63%)
Jun 17, 2021 398.52 401.80 391.69 397.25 34,275 +1.48(+0.37%)
Jun 16, 2021 398.71 400.85 391.93 395.77 30,781 -2.35(-0.59%)
Jun 15, 2021 404.42 404.42 396.09 398.12 28,086 -2.24(-0.56%)
Jun 14, 2021 418.54 418.54 393.28 400.36 69,482 -18.12(-4.33%)
Jun 11, 2021 419.84 422.57 411.49 418.49 45,208 -4.08(-0.97%)
Jun 10, 2021 427.83 428.38 413.96 422.57 54,425 -7.31(-1.70%)
Jun 09, 2021 434.25 435.36 427.10 429.88 32,243 -6.74(-1.54%)
Jun 08, 2021 437.48 445.37 424.51 436.62 56,983 +2.81(+0.65%)
Jun 07, 2021 415.62 433.81 415.62 433.81 42,005 +18.23(+4.39%)
Jun 04, 2021 424.69 424.69 412.05 415.58 37,197 -3.29(-0.79%)
Jun 03, 2021 400.60 419.09 398.55 418.87 33,487 +14.36(+3.55%)
Jun 02, 2021 403.13 408.52 397.78 404.51 34,445 -0.69(-0.17%)
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.