Coca Cola Bot Cons (NQ: COKE )

551.82 +30.39 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 528.80 552.77 527.77 551.82 76,840 +30.39(+5.83%)
Jun 23, 2022 510.58 524.99 507.95 521.43 32,083 +15.86(+3.14%)
Jun 22, 2022 505.30 514.16 496.97 505.57 28,938 -10.73(-2.08%)
Jun 21, 2022 507.93 523.11 489.88 516.30 42,264 +20.14(+4.06%)
Jun 17, 2022 539.46 539.60 492.78 496.16 135,151 -37.44(-7.02%)
Jun 16, 2022 541.30 545.80 528.26 533.60 51,771 -17.40(-3.16%)
Jun 15, 2022 576.26 585.39 547.68 551.00 51,148 -18.92(-3.32%)
Jun 14, 2022 552.76 569.92 552.76 569.92 47,856 +17.94(+3.25%)
Jun 13, 2022 568.78 576.61 550.01 551.98 54,084 -30.37(-5.22%)
Jun 10, 2022 581.68 599.14 575.00 582.35 43,701 -7.15(-1.21%)
Jun 09, 2022 634.19 634.19 588.55 589.50 69,836 -42.62(-6.74%)
Jun 08, 2022 632.05 647.55 621.50 632.12 46,704 -2.86(-0.45%)
Jun 07, 2022 628.92 656.11 625.34 634.98 62,601 -0.79(-0.12%)
Jun 06, 2022 614.50 644.46 611.07 635.77 82,563 +32.77(+5.43%)
Jun 03, 2022 601.20 614.64 599.03 603.00 48,466 +0.72(+0.12%)
Jun 02, 2022 580.00 603.37 574.71 602.28 40,614 +28.49(+4.97%)
Jun 01, 2022 562.80 577.34 546.00 573.79 54,253 +8.82(+1.56%)
May 31, 2022 559.76 577.39 551.65 564.97 47,140 -0.35(-0.06%)
May 27, 2022 566.85 572.70 560.54 565.32 27,170 +7.79(+1.40%)
May 26, 2022 582.00 583.35 550.11 557.53 52,523 -24.98(-4.29%)
May 25, 2022 556.45 587.97 548.01 582.51 47,338 +18.31(+3.25%)
May 24, 2022 537.04 569.33 535.67 564.20 59,331 +20.95(+3.86%)
May 23, 2022 515.54 544.78 515.54 543.25 47,671 +34.84(+6.85%)
May 20, 2022 495.59 509.02 489.59 508.41 32,690 +16.36(+3.32%)
May 19, 2022 480.25 508.29 477.11 492.05 38,871 +3.19(+0.65%)
May 18, 2022 514.20 514.20 485.00 488.86 43,280 -36.63(-6.97%)
May 17, 2022 538.25 541.28 520.00 525.49 28,724 -4.20(-0.79%)
May 16, 2022 526.01 550.00 522.99 529.69 35,369 -1.11(-0.21%)
May 13, 2022 519.22 536.56 512.79 530.80 42,598 +16.79(+3.27%)
May 12, 2022 498.25 516.23 498.25 514.01 28,848 +16.01(+3.21%)
May 11, 2022 503.28 518.00 491.00 498.00 35,679 -4.61(-0.92%)
May 10, 2022 498.00 503.19 473.85 502.61 45,855 +5.47(+1.10%)
May 09, 2022 479.25 500.33 467.97 497.14 45,847 +13.49(+2.79%)
May 06, 2022 467.10 484.15 462.00 483.65 35,802 +13.92(+2.96%)
May 05, 2022 498.51 498.51 462.69 469.73 35,956 -26.28(-5.30%)
May 04, 2022 464.72 497.54 458.39 496.01 53,536 +46.48(+10.34%)
May 03, 2022 450.32 452.05 441.02 449.53 25,461 +0.74(+0.16%)
May 02, 2022 443.77 453.16 435.23 448.79 36,411 +7.29(+1.65%)
Apr 29, 2022 460.49 462.50 440.09 441.50 33,573 -19.50(-4.23%)
Apr 28, 2022 463.82 464.09 448.75 461.00 34,676 -1.00(-0.22%)
Apr 27, 2022 476.76 478.85 461.59 462.00 35,568 -11.45(-2.42%)
Apr 26, 2022 485.41 499.96 470.79 473.45 36,866 -11.69(-2.41%)
Apr 25, 2022 478.38 489.00 470.08 485.14 40,856 +10.34(+2.18%)
Apr 22, 2022 491.25 491.25 474.80 474.80 24,606 -12.89(-2.64%)
Apr 21, 2022 499.50 504.94 485.13 487.69 30,942 -5.40(-1.10%)
Apr 20, 2022 491.46 508.18 491.46 493.09 27,140 +2.21(+0.45%)
Apr 19, 2022 480.10 495.62 472.94 490.88 34,968 +15.79(+3.32%)
Apr 18, 2022 495.00 495.00 470.01 475.09 40,538 -17.61(-3.57%)
Apr 14, 2022 497.70 503.50 492.60 492.70 17,272 -1.55(-0.31%)
Apr 13, 2022 489.31 495.13 488.55 494.25 32,701 +5.27(+1.08%)
Apr 12, 2022 487.30 494.98 482.85 488.98 29,179 +3.76(+0.77%)
Apr 11, 2022 482.45 490.28 480.16 485.22 40,229 -2.92(-0.60%)
Apr 08, 2022 495.36 495.79 487.07 488.14 33,475 -4.16(-0.85%)
Apr 07, 2022 498.93 501.01 485.56 492.30 52,121 -2.83(-0.57%)
Apr 06, 2022 491.27 499.98 488.88 495.13 35,636 -3.27(-0.66%)
Apr 05, 2022 505.95 516.26 497.39 498.40 32,180 -7.05(-1.39%)
Apr 04, 2022 517.61 519.03 503.45 505.45 46,634 -8.15(-1.59%)
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.