FinancialContent is the trusted provider of stock market information to the media industry.
Coca Cola Bot Cons (NQ: COKE)
227.82 USD  +1.04 (+0.46%)
Streaming Delayed Price  /  Updated: 9:51 AM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2019 224.11 227.80 223.10 226.78 18,691 +1.64(+0.73%)
Feb 20, 2019 224.71 228.00 224.17 225.14 21,102 +1.14(+0.51%)
Feb 19, 2019 225.04 227.66 223.56 224.00 26,185 -1.18(-0.52%)
Feb 15, 2019 227.19 229.50 225.18 225.18 39,400 -1.30(-0.57%)
Feb 14, 2019 224.35 226.90 221.62 226.48 21,269 +0.55(+0.24%)
Feb 13, 2019 225.00 227.00 224.02 225.93 14,078 +1.05(+0.47%)
Feb 12, 2019 225.00 226.57 222.00 224.88 21,552 +0.27(+0.12%)
Feb 11, 2019 220.81 224.61 220.81 224.61 27,980 +3.84(+1.74%)
Feb 08, 2019 219.13 222.00 218.00 220.77 13,400 +0.27(+0.12%)
Feb 07, 2019 217.17 222.23 217.17 220.50 32,057 +2.50(+1.15%)
Feb 06, 2019 217.27 218.70 215.49 218.00 11,005 +0.87(+0.40%)
Feb 05, 2019 219.70 220.73 215.25 217.13 15,239 -2.87(-1.30%)
Feb 04, 2019 216.55 220.61 215.65 220.00 39,701 +3.01(+1.39%)
Feb 01, 2019 216.65 217.00 212.67 216.99 14,400 +1.19(+0.55%)
Jan 31, 2019 211.43 215.86 207.58 215.80 19,644 +4.05(+1.91%)
Jan 30, 2019 210.00 213.62 209.06 211.75 13,783 +1.30(+0.62%)
Jan 29, 2019 211.67 211.98 209.27 210.45 14,189 -0.91(-0.43%)
Jan 28, 2019 212.00 213.16 203.81 211.36 17,347 -0.26(-0.12%)
Jan 25, 2019 213.21 217.95 211.20 211.62 26,500 -2.14(-1.00%)
Jan 24, 2019 212.08 216.64 210.85 213.76 17,319 -0.05(-0.02%)
Jan 23, 2019 207.62 214.43 205.76 213.81 20,914 +5.70(+2.74%)
Jan 22, 2019 208.00 209.50 204.27 208.11 22,337 +0.66(+0.32%)
Jan 18, 2019 204.76 209.88 200.76 207.45 18,200 +2.21(+1.08%)
Jan 17, 2019 199.59 205.24 198.50 205.24 38,620 +6.13(+3.08%)
Jan 16, 2019 201.51 203.10 197.92 199.11 28,387 -2.23(-1.11%)
Jan 15, 2019 201.16 203.58 200.12 201.34 26,767 +0.68(+0.34%)
Jan 14, 2019 207.30 207.30 199.00 200.66 47,918 -8.00(-3.83%)
Jan 11, 2019 199.60 208.66 198.83 208.66 31,000 +9.05(+4.53%)
Jan 10, 2019 194.26 203.23 193.43 199.61 55,056 +6.29(+3.25%)
Jan 09, 2019 192.16 196.44 192.08 193.32 41,460 +1.85(+0.97%)
Jan 08, 2019 187.33 194.23 186.19 191.47 27,186 +6.00(+3.24%)
Jan 07, 2019 182.20 188.39 180.03 185.47 34,833 +3.58(+1.97%)
Jan 04, 2019 178.84 183.96 178.16 181.89 29,000 +4.00(+2.25%)
Jan 03, 2019 180.10 203.59 177.45 177.89 24,431 -2.22(-1.23%)
Jan 02, 2019 175.84 181.00 172.50 180.11 39,937 +2.73(+1.54%)
Dec 31, 2018 179.69 180.95 173.76 177.38 28,800 -2.17(-1.21%)
Dec 28, 2018 177.14 183.18 176.10 179.55 31,800 +2.96(+1.68%)
Dec 27, 2018 174.27 178.34 173.24 176.59 18,624 +0.76(+0.43%)
Dec 26, 2018 169.35 176.69 166.67 175.83 45,442 +3.52(+2.04%)
Dec 24, 2018 176.52 176.96 172.31 172.31 21,400 -8.08(-4.48%)
Dec 21, 2018 187.36 196.26 177.80 180.39 183,300 -8.42(-4.46%)
Dec 20, 2018 188.66 190.83 185.00 188.81 30,161 -0.63(-0.33%)
Dec 19, 2018 199.50 199.50 187.15 189.44 34,788 -9.86(-4.95%)
Dec 18, 2018 203.16 204.41 198.01 199.30 28,489 -2.80(-1.39%)
Dec 17, 2018 209.38 209.38 201.88 202.10 26,637 -8.05(-3.83%)
Dec 14, 2018 214.14 216.63 208.04 210.15 23,600 -4.84(-2.25%)
Dec 13, 2018 216.62 217.76 212.41 214.99 30,579 -1.39(-0.64%)
Dec 12, 2018 213.94 218.35 213.94 216.38 28,165 +3.26(+1.53%)
Dec 11, 2018 220.00 220.00 213.11 213.12 37,777 -5.83(-2.66%)
Dec 10, 2018 217.49 219.89 214.40 218.95 22,505 +0.80(+0.37%)
Dec 07, 2018 213.62 219.24 213.60 218.15 32,200 +3.10(+1.44%)
Dec 06, 2018 209.69 215.60 204.17 215.05 35,646 +2.73(+1.29%)
Dec 04, 2018 216.88 216.88 209.89 212.32 47,200 -4.59(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More