Coca-Cola Consolidated Inc (NQ: COKE )

846.41 +4.23 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 447.09 449.05 427.29 428.66 34,578 -18.93(-4.23%)
Apr 28, 2022 450.33 450.59 435.69 447.59 35,715 -0.97(-0.22%)
Apr 27, 2022 462.89 464.92 448.16 448.56 36,633 -10.87(-2.37%)
Apr 26, 2022 471.04 485.16 456.85 459.43 37,990 -11.34(-2.41%)
Apr 25, 2022 464.22 474.52 456.16 470.78 42,102 +10.03(+2.18%)
Apr 22, 2022 476.71 476.71 460.74 460.74 25,356 -12.51(-2.64%)
Apr 21, 2022 484.71 489.99 470.77 473.25 31,885 -5.24(-1.10%)
Apr 20, 2022 476.91 493.13 476.91 478.49 27,968 +2.15(+0.45%)
Apr 19, 2022 465.89 480.95 458.94 476.35 36,034 +15.32(+3.32%)
Apr 18, 2022 480.35 480.35 456.10 461.02 41,774 -17.09(-3.57%)
Apr 14, 2022 482.96 488.59 478.02 478.11 17,798 -1.50(-0.31%)
Apr 13, 2022 474.82 480.47 474.09 479.62 33,698 +5.11(+1.08%)
Apr 12, 2022 472.87 480.33 468.55 474.50 30,069 +3.65(+0.77%)
Apr 11, 2022 468.17 475.76 465.94 470.86 41,456 -2.83(-0.60%)
Apr 08, 2022 480.69 481.11 472.65 473.69 34,496 -4.04(-0.84%)
Apr 07, 2022 484.16 486.18 471.18 477.73 53,711 -2.75(-0.57%)
Apr 06, 2022 476.73 485.18 474.41 480.47 36,723 -3.17(-0.66%)
Apr 05, 2022 490.97 500.98 482.67 483.64 33,161 -6.84(-1.39%)
Apr 04, 2022 502.29 503.66 488.55 490.49 48,056 -7.91(-1.59%)
Apr 01, 2022 487.14 498.89 482.37 498.39 38,100 +16.25(+3.37%)
Mar 31, 2022 474.52 492.21 473.84 482.14 49,816 +5.02(+1.05%)
Mar 30, 2022 480.58 480.58 470.64 477.12 38,035 -2.70(-0.56%)
Mar 29, 2022 473.83 483.15 473.25 479.82 36,480 +10.44(+2.22%)
Mar 28, 2022 470.64 475.95 465.80 469.38 53,474 -1.26(-0.27%)
Mar 25, 2022 464.23 472.21 460.94 470.64 37,928 +5.44(+1.17%)
Mar 24, 2022 470.75 472.20 456.09 465.20 38,293 -4.58(-0.97%)
Mar 23, 2022 476.26 482.48 461.37 469.78 39,117 -10.62(-2.21%)
Mar 22, 2022 484.95 486.18 469.97 480.39 44,549 +0.18(+0.04%)
Mar 21, 2022 492.03 499.46 468.75 480.22 55,223 -17.70(-3.55%)
Mar 18, 2022 480.50 501.98 469.04 497.92 130,481 +19.51(+4.08%)
Mar 17, 2022 474.95 484.25 473.56 478.40 26,953 -2.97(-0.62%)
Mar 16, 2022 476.02 490.12 465.63 481.37 40,926 +7.17(+1.51%)
Mar 15, 2022 442.98 478.27 441.53 474.20 48,055 +36.35(+8.30%)
Mar 14, 2022 437.11 452.36 437.11 437.85 24,369 +0.74(+0.17%)
Mar 11, 2022 460.02 460.94 434.97 437.11 19,517 -17.81(-3.91%)
Mar 10, 2022 451.44 455.34 432.74 454.92 39,932 -6.42(-1.39%)
Mar 09, 2022 447.60 462.60 434.31 461.35 55,255 +15.83(+3.55%)
Mar 08, 2022 426.72 446.31 426.62 445.52 50,305 +16.21(+3.78%)
Mar 07, 2022 439.21 439.21 413.78 429.30 41,620 -14.37(-3.24%)
Mar 04, 2022 450.33 450.33 440.19 443.67 32,826 -10.28(-2.26%)
Mar 03, 2022 478.26 478.26 450.35 453.95 33,826 -25.82(-5.38%)
Mar 02, 2022 471.60 491.92 471.60 479.77 36,373 +10.19(+2.17%)
Mar 01, 2022 477.21 495.68 461.91 469.58 46,868 -12.63(-2.62%)
Feb 28, 2022 467.71 497.59 467.71 482.22 60,654 +7.61(+1.60%)
Feb 25, 2022 433.77 479.79 450.75 474.61 76,227 +41.87(+9.68%)
Feb 24, 2022 426.05 436.20 407.90 432.74 104,255 -0.70(-0.16%)
Feb 23, 2022 544.00 554.88 428.88 433.44 103,581 -132.92(-23.47%)
Feb 22, 2022 551.79 571.68 551.79 566.36 25,475 +8.19(+1.47%)
Feb 18, 2022 558.17 0 +8.80(+1.60%)
Feb 17, 2022 547.95 551.02 540.04 549.37 25,018 +2.82(+0.52%)
Feb 16, 2022 556.91 544.55 546.55 34,246 -13.53(-2.42%)
Feb 15, 2022 572.73 574.11 560.05 560.07 32,698 -11.49(-2.01%)
Feb 14, 2022 559.24 572.51 546.44 571.56 30,303 +11.41(+2.04%)
Feb 11, 2022 543.42 573.51 541.82 560.15 41,938 +22.95(+4.27%)
Feb 10, 2022 556.95 559.40 533.92 537.20 38,436 -20.83(-3.73%)
Feb 09, 2022 560.89 560.89 550.48 558.03 21,545 +3.46(+0.62%)
Feb 08, 2022 544.20 560.65 543.91 554.57 23,747 +9.13(+1.67%)
Feb 07, 2022 553.02 555.35 543.42 545.44 21,502 -5.86(-1.06%)
Feb 04, 2022 554.39 557.30 543.42 551.30 25,172 -3.18(-0.57%)
Feb 03, 2022 541.48 554.48 554.48 19,300 +7.37(+1.35%)
Feb 02, 2022 551.17 555.55 542.45 547.12 40,908 -0.18(-0.03%)
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.