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 (%)
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%)
Sep 01, 2022 462.97 464.31 454.88 460.50 33,416 +0.02(+0.00%)
Aug 31, 2022 472.70 477.25 458.24 460.48 51,372 -13.73(-2.89%)
Aug 30, 2022 482.07 482.80 470.60 474.21 51,416 -7.02(-1.46%)
Aug 29, 2022 477.43 482.79 471.80 481.23 36,681 +1.27(+0.26%)
Aug 26, 2022 489.12 489.97 478.04 479.96 30,732 -12.60(-2.56%)
Aug 25, 2022 492.29 497.73 486.75 492.56 22,760 -2.12(-0.43%)
Aug 24, 2022 494.85 506.61 493.17 494.68 18,221 -5.17(-1.04%)
Aug 23, 2022 508.66 509.33 492.59 499.85 29,816 -5.07(-1.00%)
Aug 22, 2022 501.04 511.16 498.59 504.92 27,401 -6.87(-1.34%)
Aug 19, 2022 517.34 517.34 502.42 511.79 34,769 -6.82(-1.31%)
Aug 18, 2022 510.26 519.54 509.82 518.61 26,506 +13.70(+2.71%)
Aug 17, 2022 499.81 510.21 496.07 504.91 37,723 +2.42(+0.48%)
Aug 16, 2022 492.20 507.33 491.00 502.49 45,893 +10.49(+2.13%)
Aug 15, 2022 485.29 494.55 485.29 492.00 35,972 +3.39(+0.69%)
Aug 12, 2022 487.47 489.76 482.61 488.61 33,547 +3.50(+0.72%)
Aug 11, 2022 493.24 493.24 483.97 485.10 28,215 +0.45(+0.09%)
Aug 10, 2022 489.69 494.82 481.67 484.66 40,834 +1.59(+0.33%)
Aug 09, 2022 479.13 491.68 479.13 483.06 33,165 -0.52(-0.11%)
Aug 08, 2022 484.45 494.87 481.69 483.59 36,660 -1.56(-0.32%)
Aug 05, 2022 483.56 489.56 479.58 485.15 42,091 -1.56(-0.32%)
Aug 04, 2022 485.94 493.07 482.73 486.71 39,005 -5.95(-1.21%)
Aug 03, 2022 502.25 506.58 476.08 492.67 96,638 -5.15(-1.04%)
Aug 02, 2022 513.98 513.98 492.20 497.82 43,330 -7.92(-1.57%)
Aug 01, 2022 499.11 514.55 495.28 505.74 42,033 +7.72(+1.55%)
Jul 29, 2022 489.16 501.67 483.46 498.02 56,315 +6.03(+1.23%)
Jul 28, 2022 492.09 499.06 485.06 492.00 48,353 -0.13(-0.03%)
Jul 27, 2022 486.81 499.70 480.38 492.12 47,252 +5.31(+1.09%)
Jul 26, 2022 484.63 492.92 471.84 486.81 89,365 +7.37(+1.54%)
Jul 25, 2022 486.95 490.99 472.53 479.45 54,310 -2.68(-0.56%)
Jul 22, 2022 490.02 493.23 477.89 482.13 64,913 -4.12(-0.85%)
Jul 21, 2022 485.06 489.63 478.41 486.25 59,655 +0.84(+0.17%)
Jul 20, 2022 495.83 495.83 473.48 485.41 114,993 -5.61(-1.14%)
Jul 19, 2022 482.62 498.27 478.05 491.02 1,019,827 +10.23(+2.13%)
Jul 18, 2022 497.78 499.70 475.46 480.79 129,806 -5.35(-1.10%)
Jul 15, 2022 509.55 511.14 473.39 486.14 142,838 -12.92(-2.59%)
Jul 14, 2022 522.03 527.86 469.43 499.06 223,409 -63.03(-11.21%)
Jul 13, 2022 548.23 573.22 541.46 562.09 28,093 +9.63(+1.74%)
Jul 12, 2022 550.39 579.76 541.48 552.47 45,896 -3.53(-0.64%)
Jul 11, 2022 567.38 574.23 551.01 556.00 21,549 -10.41(-1.84%)
Jul 08, 2022 561.34 575.36 559.70 566.41 27,034 +6.53(+1.17%)
Jul 07, 2022 566.83 574.19 554.70 559.88 25,456 -5.38(-0.95%)
Jul 06, 2022 566.69 568.03 549.64 565.27 27,512 +0.35(+0.06%)
Jul 05, 2022 561.43 567.24 544.31 564.92 40,193 +6.92(+1.24%)
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.