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 (%)
Mar 31, 2023 525.72 530.12 520.00 523.39 48,718 +1.86(+0.36%)
Mar 30, 2023 524.37 526.05 518.76 521.53 26,216 -3.00(-0.57%)
Mar 29, 2023 528.19 528.20 520.09 524.53 31,318 +2.47(+0.47%)
Mar 28, 2023 522.23 528.20 519.97 522.06 31,059 -4.77(-0.91%)
Mar 27, 2023 515.80 529.20 515.80 526.83 21,493 +13.03(+2.54%)
Mar 24, 2023 504.19 513.80 500.10 513.80 25,828 +10.14(+2.01%)
Mar 23, 2023 503.19 508.05 498.89 503.66 26,549 +2.40(+0.48%)
Mar 22, 2023 506.01 512.06 500.99 501.26 19,998 -4.71(-0.93%)
Mar 21, 2023 509.56 513.52 501.17 505.98 27,009 +3.81(+0.76%)
Mar 20, 2023 489.84 505.87 489.84 502.16 33,150 +14.78(+3.03%)
Mar 17, 2023 489.98 495.41 484.29 487.38 119,941 -7.32(-1.48%)
Mar 16, 2023 494.94 496.96 490.55 494.70 45,146 -3.19(-0.64%)
Mar 15, 2023 500.63 501.69 491.64 497.89 55,834 -10.61(-2.09%)
Mar 14, 2023 517.13 522.79 504.92 508.50 49,591 +1.19(+0.24%)
Mar 13, 2023 507.24 516.10 504.92 507.31 57,087 -4.87(-0.95%)
Mar 10, 2023 519.88 524.96 508.67 512.18 40,071 -7.92(-1.52%)
Mar 09, 2023 533.09 534.45 518.44 520.10 42,182 -10.94(-2.06%)
Mar 08, 2023 532.65 535.24 530.51 531.04 30,408 -0.19(-0.04%)
Mar 07, 2023 536.45 539.76 528.69 531.23 36,381 -6.26(-1.16%)
Mar 06, 2023 534.47 540.20 533.44 537.49 24,385 -0.42(-0.08%)
Mar 03, 2023 542.43 542.43 534.56 537.91 29,066 -1.79(-0.33%)
Mar 02, 2023 540.12 543.26 535.30 539.70 39,523 -0.44(-0.08%)
Mar 01, 2023 545.18 552.65 530.74 540.14 43,797 -4.54(-0.83%)
Feb 28, 2023 563.51 567.18 544.68 544.68 69,898 -22.02(-3.89%)
Feb 27, 2023 554.88 566.70 551.00 566.70 35,539 +14.31(+2.59%)
Feb 24, 2023 554.89 556.65 544.07 552.39 43,465 -6.04(-1.08%)
Feb 23, 2023 509.67 563.41 509.67 558.42 70,992 +49.79(+9.79%)
Feb 22, 2023 507.93 516.46 506.27 508.64 36,401 +0.83(+0.16%)
Feb 21, 2023 518.16 518.16 506.68 507.81 46,035 -11.06(-2.13%)
Feb 17, 2023 509.90 518.87 506.08 518.87 37,751 +9.05(+1.77%)
Feb 16, 2023 513.52 517.02 506.70 509.82 36,072 -5.16(-1.00%)
Feb 15, 2023 504.54 516.52 500.82 514.98 25,418 +10.68(+2.12%)
Feb 14, 2023 509.61 513.38 501.41 504.30 33,267 -6.12(-1.20%)
Feb 13, 2023 491.13 510.43 490.79 510.43 41,512 +18.63(+3.79%)
Feb 10, 2023 495.06 497.40 490.69 491.79 22,621 -2.66(-0.54%)
Feb 09, 2023 501.64 504.65 493.97 494.45 27,957 -2.21(-0.45%)
Feb 08, 2023 498.86 502.66 487.35 496.66 40,409 -4.42(-0.88%)
Feb 07, 2023 509.52 509.52 498.40 501.08 72,018 -8.47(-1.66%)
Feb 06, 2023 503.79 509.56 501.46 509.56 31,348 +4.49(+0.89%)
Feb 03, 2023 511.12 514.08 503.84 505.07 40,326 -9.34(-1.82%)
Feb 02, 2023 510.15 517.83 504.30 514.41 39,228 +6.76(+1.33%)
Feb 01, 2023 496.04 513.22 481.99 507.65 53,447 +11.94(+2.41%)
Jan 31, 2023 481.43 496.43 479.85 495.70 53,276 +18.35(+3.84%)
Jan 30, 2023 482.94 488.37 477.35 477.36 28,526 -9.13(-1.88%)
Jan 27, 2023 492.25 492.25 476.57 486.48 33,911 -5.77(-1.17%)
Jan 26, 2023 492.11 494.60 482.29 492.25 31,446 +4.63(+0.95%)
Jan 25, 2023 483.23 487.62 477.99 487.62 24,388 +4.40(+0.91%)
Jan 24, 2023 475.48 488.51 475.48 483.23 36,053 +5.05(+1.06%)
Jan 23, 2023 473.53 483.04 473.53 478.17 38,173 +8.61(+1.83%)
Jan 20, 2023 470.07 470.07 460.68 469.56 37,841 +5.04(+1.09%)
Jan 19, 2023 466.94 472.48 462.14 464.52 32,925 -1.88(-0.40%)
Jan 18, 2023 478.74 483.80 466.40 466.40 42,856 -14.66(-3.05%)
Jan 17, 2023 480.82 487.87 479.02 481.06 41,023 +0.73(+0.15%)
Jan 13, 2023 475.42 480.33 471.58 480.33 26,688 +5.25(+1.11%)
Jan 12, 2023 486.66 486.66 472.04 475.08 34,488 -6.71(-1.39%)
Jan 11, 2023 474.00 483.33 471.49 481.79 29,386 +11.46(+2.44%)
Jan 10, 2023 473.22 482.26 467.21 470.33 34,902 -6.12(-1.28%)
Jan 09, 2023 486.91 491.67 474.58 476.45 30,993 -9.22(-1.90%)
Jan 06, 2023 471.14 489.69 469.65 485.66 26,977 +15.76(+3.35%)
Jan 05, 2023 471.01 484.08 465.36 469.90 44,519 -2.17(-0.46%)
Jan 04, 2023 465.41 473.37 458.47 472.06 48,773 +9.07(+1.96%)
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.