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 (%)
Nov 30, 2022 467.83 479.33 457.59 477.70 53,829 +12.43(+2.67%)
Nov 29, 2022 469.15 473.57 458.69 465.27 47,405 -4.06(-0.87%)
Nov 28, 2022 466.31 473.88 465.60 469.33 51,372 +3.10(+0.66%)
Nov 25, 2022 468.50 468.94 462.61 466.23 23,356 +1.03(+0.22%)
Nov 23, 2022 468.60 470.54 461.67 465.20 28,108 -3.40(-0.73%)
Nov 22, 2022 459.89 471.24 456.07 468.60 43,909 +5.64(+1.22%)
Nov 21, 2022 455.85 466.00 450.59 462.95 55,988 +9.89(+2.18%)
Nov 18, 2022 455.50 455.50 447.16 453.07 37,313 +3.41(+0.76%)
Nov 17, 2022 444.62 449.66 443.46 449.66 39,351 +1.19(+0.27%)
Nov 16, 2022 452.59 457.14 443.51 448.46 40,884 -4.13(-0.91%)
Nov 15, 2022 455.95 462.34 443.94 452.59 58,774 +10.16(+2.30%)
Nov 14, 2022 455.54 459.44 442.41 442.43 54,523 -13.10(-2.88%)
Nov 11, 2022 460.64 463.86 451.47 455.53 50,638 -9.42(-2.03%)
Nov 10, 2022 460.15 467.17 455.94 464.95 50,874 +13.93(+3.09%)
Nov 09, 2022 459.44 466.07 450.16 451.03 48,055 -11.39(-2.46%)
Nov 08, 2022 465.83 474.00 456.12 462.42 50,840 -3.24(-0.70%)
Nov 07, 2022 477.54 478.87 460.43 465.66 58,359 -11.88(-2.49%)
Nov 04, 2022 476.92 481.90 471.09 477.54 40,010 +6.02(+1.28%)
Nov 03, 2022 437.92 475.95 437.92 471.52 78,344 +27.04(+6.08%)
Nov 02, 2022 472.87 475.50 444.48 444.48 68,742 -17.87(-3.87%)
Nov 01, 2022 477.19 477.19 455.65 462.35 42,135 -10.69(-2.26%)
Oct 31, 2022 475.13 482.34 466.13 473.05 41,720 -4.89(-1.02%)
Oct 28, 2022 471.15 486.30 469.05 477.94 43,834 +11.14(+2.39%)
Oct 27, 2022 458.94 471.19 455.34 466.80 37,040 +11.47(+2.52%)
Oct 26, 2022 454.53 465.08 446.48 455.33 41,555 -0.61(-0.13%)
Oct 25, 2022 443.30 455.97 441.88 455.94 43,540 +16.49(+3.75%)
Oct 24, 2022 435.40 441.53 431.72 439.45 32,878 +8.06(+1.87%)
Oct 21, 2022 420.76 432.20 416.55 431.39 33,505 +13.18(+3.15%)
Oct 20, 2022 431.35 431.35 417.45 418.20 33,774 -10.45(-2.44%)
Oct 19, 2022 430.76 433.88 423.45 428.65 36,470 -3.06(-0.71%)
Oct 18, 2022 430.94 435.02 429.36 431.71 35,828 +3.56(+0.83%)
Oct 17, 2022 425.75 433.19 420.27 428.15 40,441 +7.46(+1.77%)
Oct 14, 2022 444.00 444.00 418.58 420.69 47,047 -22.97(-5.18%)
Oct 13, 2022 418.38 445.27 418.38 443.66 32,086 +16.10(+3.76%)
Oct 12, 2022 433.30 436.32 427.56 427.56 28,844 -3.31(-0.77%)
Oct 11, 2022 435.11 437.34 427.21 430.87 35,738 -4.23(-0.97%)
Oct 10, 2022 428.93 441.06 423.56 435.11 32,129 +8.53(+2.00%)
Oct 07, 2022 426.88 430.76 419.60 426.57 39,722 -0.31(-0.07%)
Oct 06, 2022 424.49 431.27 421.58 426.88 32,945 -1.19(-0.28%)
Oct 05, 2022 425.82 431.54 417.66 428.07 46,144 +0.98(+0.23%)
Oct 04, 2022 422.97 427.09 419.78 427.09 39,387 +10.61(+2.55%)
Oct 03, 2022 403.95 420.79 400.66 416.48 32,584 +16.77(+4.19%)
Sep 30, 2022 405.80 413.45 398.09 399.71 41,534 -7.00(-1.72%)
Sep 29, 2022 409.78 409.78 398.10 406.71 35,989 -3.94(-0.96%)
Sep 28, 2022 401.72 410.88 395.50 410.65 42,541 +12.86(+3.23%)
Sep 27, 2022 405.78 412.00 393.21 397.79 44,383 -3.75(-0.93%)
Sep 26, 2022 398.66 406.21 398.66 401.54 31,675 +0.09(+0.02%)
Sep 23, 2022 407.74 407.74 394.88 401.45 45,239 -8.07(-1.97%)
Sep 22, 2022 415.50 418.41 409.42 409.52 25,839 -5.95(-1.43%)
Sep 21, 2022 418.86 426.17 414.21 415.47 32,515 -3.30(-0.79%)
Sep 20, 2022 422.30 422.30 412.88 418.77 25,815 -4.19(-0.99%)
Sep 19, 2022 416.45 425.07 413.08 422.96 38,474 +3.18(+0.76%)
Sep 16, 2022 413.34 421.79 407.94 419.78 73,330 +2.09(+0.50%)
Sep 15, 2022 429.42 429.49 414.13 417.69 45,937 -12.33(-2.87%)
Sep 14, 2022 425.82 433.50 422.30 430.02 50,444 +8.02(+1.90%)
Sep 13, 2022 447.37 447.54 419.26 422.00 69,964 -29.95(-6.63%)
Sep 12, 2022 449.68 457.42 449.68 451.95 54,250 +5.92(+1.33%)
Sep 09, 2022 444.46 448.87 438.43 446.03 28,281 +3.24(+0.73%)
Sep 08, 2022 443.04 443.04 436.86 442.79 37,737 -1.54(-0.35%)
Sep 07, 2022 436.86 447.74 432.04 444.33 49,733 +5.69(+1.30%)
Sep 06, 2022 451.74 451.74 437.60 438.64 32,574 -13.31(-2.95%)
Sep 02, 2022 466.55 466.55 447.54 451.95 29,006 -8.55(-1.86%)
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.