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, 2023 710.67 721.20 706.53 720.23 70,030 +8.57(+1.20%)
Nov 29, 2023 705.99 712.43 704.03 711.65 53,902 +6.15(+0.87%)
Nov 28, 2023 710.89 712.48 702.85 705.51 37,120 -5.38(-0.76%)
Nov 27, 2023 706.81 711.77 705.01 710.89 33,927 -0.01(-0.00%)
Nov 24, 2023 711.04 720.68 709.90 710.90 13,665 -2.94(-0.41%)
Nov 22, 2023 711.86 721.67 709.70 713.84 25,674 +7.85(+1.11%)
Nov 21, 2023 703.05 719.26 701.50 705.99 59,533 +3.57(+0.51%)
Nov 20, 2023 698.14 704.73 691.77 702.42 36,582 +6.24(+0.90%)
Nov 17, 2023 684.91 696.72 682.42 696.18 64,613 +13.24(+1.94%)
Nov 16, 2023 676.57 683.08 675.10 682.95 48,696 +5.40(+0.80%)
Nov 15, 2023 677.94 681.15 673.38 677.54 37,193 +1.42(+0.21%)
Nov 14, 2023 671.67 686.38 668.71 676.12 40,981 +9.00(+1.35%)
Nov 13, 2023 666.77 668.73 659.39 667.12 28,912 +0.35(+0.05%)
Nov 10, 2023 663.14 669.15 655.45 666.77 30,776 +3.63(+0.55%)
Nov 09, 2023 665.22 668.73 657.86 663.14 58,352 +2.47(+0.37%)
Nov 08, 2023 664.80 666.62 649.43 660.67 26,494 -0.14(-0.02%)
Nov 07, 2023 652.04 671.66 649.42 660.80 53,274 +9.39(+1.44%)
Nov 06, 2023 640.63 651.91 640.63 651.41 22,022 +11.12(+1.74%)
Nov 03, 2023 628.29 643.59 628.29 640.29 47,009 +9.49(+1.50%)
Nov 02, 2023 634.90 639.78 615.78 630.80 52,949 +2.35(+0.37%)
Nov 01, 2023 626.11 630.83 617.74 628.45 32,237 +4.42(+0.71%)
Oct 31, 2023 632.45 632.45 618.27 624.02 42,638 -4.39(-0.70%)
Oct 30, 2023 627.35 632.99 626.93 628.42 28,063 +6.68(+1.07%)
Oct 27, 2023 625.11 631.07 616.17 621.74 22,634 -5.77(-0.92%)
Oct 26, 2023 630.31 637.35 622.88 627.50 23,723 -1.82(-0.29%)
Oct 25, 2023 630.44 636.85 627.06 629.33 18,863 -4.53(-0.71%)
Oct 24, 2023 615.80 637.49 613.11 633.86 30,942 +22.50(+3.68%)
Oct 23, 2023 609.37 617.49 609.37 611.35 22,501 +1.27(+0.21%)
Oct 20, 2023 616.33 619.87 608.62 610.08 24,625 -2.94(-0.48%)
Oct 19, 2023 621.59 622.70 612.29 613.01 65,748 -8.57(-1.38%)
Oct 18, 2023 620.20 626.79 620.20 621.59 18,691 +1.63(+0.26%)
Oct 17, 2023 618.25 627.01 618.25 619.96 33,659 +0.11(+0.02%)
Oct 16, 2023 616.65 623.58 615.51 619.85 31,150 +10.90(+1.79%)
Oct 13, 2023 619.27 619.27 601.80 608.96 43,686 -6.04(-0.98%)
Oct 12, 2023 646.47 646.47 608.91 615.00 45,711 -31.29(-4.84%)
Oct 11, 2023 646.65 656.45 633.99 646.29 39,874 +1.39(+0.22%)
Oct 10, 2023 632.87 652.97 632.87 644.90 44,113 +17.59(+2.80%)
Oct 09, 2023 630.00 630.00 619.22 627.31 25,960 -1.82(-0.29%)
Oct 06, 2023 619.50 632.46 611.52 629.13 34,676 +9.63(+1.55%)
Oct 05, 2023 635.66 635.66 618.48 619.50 27,870 -12.45(-1.97%)
Oct 04, 2023 622.45 635.25 617.26 631.95 24,355 +10.85(+1.75%)
Oct 03, 2023 620.64 623.33 615.05 621.10 22,102 -2.43(-0.39%)
Oct 02, 2023 624.82 630.44 617.28 623.53 17,614 +0.08(+0.01%)
Sep 29, 2023 633.69 633.69 622.40 623.45 21,428 -6.97(-1.10%)
Sep 28, 2023 626.07 635.43 626.07 630.42 22,513 +6.69(+1.07%)
Sep 27, 2023 632.93 635.58 617.31 623.72 27,420 -9.21(-1.46%)
Sep 26, 2023 640.27 640.69 629.70 632.93 24,235 -7.84(-1.22%)
Sep 25, 2023 637.59 643.60 639.47 640.77 19,793 -1.23(-0.19%)
Sep 22, 2023 640.11 657.11 640.10 642.01 29,310 +2.38(+0.37%)
Sep 21, 2023 649.28 649.28 636.09 639.63 20,258 -7.48(-1.16%)
Sep 20, 2023 646.54 650.49 641.26 647.10 33,808 +5.07(+0.79%)
Sep 19, 2023 642.06 647.91 639.47 642.04 18,910 +0.27(+0.04%)
Sep 18, 2023 629.34 643.70 629.34 641.76 26,001 +10.38(+1.64%)
Sep 15, 2023 646.65 646.65 626.72 631.39 76,442 -15.26(-2.36%)
Sep 14, 2023 651.24 652.95 646.00 646.65 45,548 -2.94(-0.45%)
Sep 13, 2023 660.99 660.99 647.39 649.59 29,589 -9.50(-1.44%)
Sep 12, 2023 661.35 668.21 655.10 659.09 34,428 -3.23(-0.49%)
Sep 11, 2023 643.52 668.45 643.52 662.33 51,507 +22.67(+3.54%)
Sep 08, 2023 648.38 648.38 627.06 639.66 62,526 -9.34(-1.44%)
Sep 07, 2023 651.55 651.55 644.03 648.99 36,422 -1.17(-0.18%)
Sep 06, 2023 661.29 668.22 644.03 650.16 40,403 -12.34(-1.86%)
Sep 05, 2023 654.62 670.95 643.78 662.49 45,589 +7.36(+1.12%)
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.