Coca-Cola Consolidated Inc (NQ: COKE )

998.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 981.17 1004 981.17 998.01 83,205 +16.84(+1.72%)
May 21, 2024 944.17 982.90 941.91 981.17 54,282 +35.84(+3.79%)
May 20, 2024 942.61 954.00 938.65 945.33 39,007 +8.33(+0.89%)
May 17, 2024 932.02 940.95 930.22 937.00 71,225 +4.58(+0.49%)
May 16, 2024 948.68 961.89 925.08 932.42 63,946 -19.15(-2.01%)
May 15, 2024 954.58 964.05 951.24 951.57 38,499 -1.93(-0.20%)
May 14, 2024 952.01 953.87 945.00 953.50 33,498 +1.49(+0.16%)
May 13, 2024 957.20 960.78 952.01 952.01 39,205 -0.09(-0.01%)
May 10, 2024 952.28 954.09 939.02 952.10 36,097 +4.50(+0.47%)
May 09, 2024 948.23 949.22 935.00 947.60 56,728 +2.79(+0.30%)
May 08, 2024 1002 1003 944.09 944.81 115,179 -64.50(-6.39%)
May 07, 2024 917.04 1030 913.75 1009 204,497 +151.43(+17.65%)
May 06, 2024 854.99 863.25 852.20 857.88 41,089 +4.48(+0.52%)
May 03, 2024 850.00 853.40 837.51 853.40 42,672 +12.37(+1.47%)
May 02, 2024 833.71 844.17 829.04 841.03 38,201 +10.49(+1.26%)
May 01, 2024 825.99 836.02 822.82 830.54 28,599 +4.54(+0.55%)
Apr 30, 2024 834.06 834.06 821.15 826.00 56,025 -8.04(-0.96%)
Apr 29, 2024 825.75 835.18 822.50 834.04 43,540 +11.60(+1.41%)
Apr 26, 2024 830.98 838.61 819.72 822.44 35,179 -8.54(-1.03%)
Apr 25, 2024 840.00 840.00 822.36 830.98 34,656 -11.01(-1.31%)
Apr 24, 2024 823.57 846.25 823.57 841.99 41,572 +11.47(+1.38%)
Apr 23, 2024 832.25 834.12 826.00 830.52 23,607 +0.36(+0.04%)
Apr 22, 2024 823.67 833.50 817.69 830.16 26,245 +13.46(+1.65%)
Apr 19, 2024 800.54 820.41 800.54 816.70 36,584 +16.15(+2.02%)
Apr 18, 2024 811.69 816.61 800.28 800.54 40,314 -10.61(-1.31%)
Apr 17, 2024 818.88 818.88 805.49 811.16 37,673 -1.23(-0.15%)
Apr 16, 2024 807.52 818.55 807.52 812.39 29,352 +0.24(+0.03%)
Apr 15, 2024 819.75 819.75 807.14 812.15 27,976 -4.24(-0.52%)
Apr 12, 2024 815.97 819.46 809.53 816.38 30,644 -3.72(-0.45%)
Apr 11, 2024 815.12 831.19 815.12 820.10 46,002 +10.18(+1.26%)
Apr 10, 2024 835.15 835.44 804.51 809.92 49,016 -25.18(-3.01%)
Apr 09, 2024 846.64 847.12 829.97 835.09 42,902 -9.53(-1.13%)
Apr 08, 2024 835.99 847.66 835.99 844.63 31,699 +15.01(+1.81%)
Apr 05, 2024 824.83 829.69 816.07 829.62 32,022 +10.50(+1.28%)
Apr 04, 2024 817.11 820.85 813.58 819.11 35,368 +7.43(+0.91%)
Apr 03, 2024 810.60 823.81 807.85 811.69 53,107 -5.23(-0.64%)
Apr 02, 2024 832.25 833.51 814.29 816.91 48,263 -18.80(-2.25%)
Apr 01, 2024 844.87 844.87 834.51 835.71 38,244 -10.19(-1.21%)
Mar 28, 2024 841.68 846.08 835.54 845.91 57,801 +4.23(+0.50%)
Mar 27, 2024 847.50 851.75 840.22 841.68 42,644 +2.18(+0.26%)
Mar 26, 2024 852.78 857.04 838.83 839.50 38,390 -8.99(-1.06%)
Mar 25, 2024 872.20 872.20 847.69 848.49 30,121 -25.31(-2.90%)
Mar 22, 2024 883.68 888.52 870.91 873.79 46,408 -9.89(-1.12%)
Mar 21, 2024 870.51 887.78 862.00 883.68 49,138 +20.14(+2.33%)
Mar 20, 2024 838.50 864.14 838.50 863.55 51,302 +26.02(+3.11%)
Mar 19, 2024 829.51 842.56 829.51 837.52 33,815 +4.42(+0.53%)
Mar 18, 2024 830.26 845.41 828.47 833.11 43,730 +3.14(+0.38%)
Mar 15, 2024 836.97 844.65 828.52 829.97 92,486 -13.13(-1.56%)
Mar 14, 2024 842.06 847.23 831.97 843.10 58,481 +3.61(+0.43%)
Mar 13, 2024 822.86 839.95 821.31 839.49 57,376 +19.12(+2.33%)
Mar 12, 2024 821.29 828.34 820.29 820.37 35,491 -5.09(-0.62%)
Mar 11, 2024 824.02 828.55 819.49 825.46 41,389 +0.88(+0.11%)
Mar 08, 2024 819.51 828.08 815.93 824.58 28,950 +2.28(+0.28%)
Mar 07, 2024 811.86 825.78 811.86 822.30 41,198 +12.56(+1.55%)
Mar 06, 2024 828.94 828.94 807.14 809.74 47,257 -13.76(-1.67%)
Mar 05, 2024 835.50 837.37 822.51 823.50 47,598 -11.64(-1.39%)
Mar 04, 2024 829.51 858.48 829.51 835.14 51,678 +5.64(+0.68%)
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.