Coca-Cola Consolidated Inc (NQ: COKE )

840.80 +7.93 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 840.67 846.48 836.44 840.80 55,965 +7.93(+0.95%)
Feb 28, 2024 830.26 840.30 822.08 832.87 51,942 +0.49(+0.06%)
Feb 27, 2024 847.96 847.96 829.50 832.38 54,226 -15.58(-1.84%)
Feb 26, 2024 831.30 851.26 831.00 847.96 40,108 +18.73(+2.26%)
Feb 23, 2024 814.00 835.48 811.83 829.23 49,975 +15.60(+1.92%)
Feb 22, 2024 831.06 835.42 803.09 813.63 81,776 -27.97(-3.32%)
Feb 21, 2024 832.00 841.93 830.10 841.60 59,781 +5.13(+0.61%)
Feb 20, 2024 846.00 850.00 833.54 836.47 73,134 -9.60(-1.13%)
Feb 16, 2024 854.20 859.72 845.71 846.07 59,573 -18.52(-2.14%)
Feb 15, 2024 848.39 864.96 848.39 864.59 60,683 +16.19(+1.91%)
Feb 14, 2024 855.18 855.38 847.15 848.40 41,377 +0.56(+0.07%)
Feb 13, 2024 850.00 858.00 844.01 847.84 52,815 -6.84(-0.80%)
Feb 12, 2024 862.39 863.81 854.52 854.68 84,495 -10.32(-1.19%)
Feb 09, 2024 881.94 881.94 857.28 865.00 45,105 -14.14(-1.61%)
Feb 08, 2024 885.82 889.77 878.15 879.14 36,647 -4.24(-0.48%)
Feb 07, 2024 882.89 900.20 880.90 883.38 30,820 +6.37(+0.73%)
Feb 06, 2024 896.86 896.86 874.92 877.01 42,353 -21.52(-2.40%)
Feb 05, 2024 911.91 911.91 894.40 898.53 28,919 -10.98(-1.21%)
Feb 02, 2024 899.31 909.52 895.98 909.51 42,184 +10.62(+1.18%)
Feb 01, 2024 864.38 899.19 864.38 898.89 38,317 +37.50(+4.35%)
Jan 31, 2024 866.61 875.57 860.00 861.39 46,394 -7.33(-0.84%)
Jan 30, 2024 864.99 871.57 858.11 868.72 30,587 +9.93(+1.16%)
Jan 29, 2024 842.82 858.79 842.82 858.79 28,498 +15.97(+1.89%)
Jan 26, 2024 840.51 846.21 832.20 842.82 33,902 +2.73(+0.32%)
Jan 25, 2024 865.73 865.73 837.49 840.09 42,116 -17.35(-2.02%)
Jan 24, 2024 849.22 861.06 849.22 857.44 32,969 +9.64(+1.14%)
Jan 23, 2024 852.50 852.89 830.81 847.80 57,806 -4.69(-0.55%)
Jan 22, 2024 851.54 860.38 838.37 852.50 72,768 +10.07(+1.19%)
Jan 19, 2024 846.11 846.11 807.24 842.43 72,204 -0.25(-0.03%)
Jan 18, 2024 877.12 878.10 839.08 842.67 70,442 -33.56(-3.83%)
Jan 17, 2024 889.88 892.18 875.17 876.24 36,562 -15.80(-1.77%)
Jan 16, 2024 891.79 897.56 888.22 892.03 45,472 -0.51(-0.06%)
Jan 12, 2024 900.49 902.20 885.27 892.54 34,216 -1.22(-0.14%)
Jan 11, 2024 891.11 900.86 889.60 893.76 46,761 -2.32(-0.26%)
Jan 10, 2024 897.87 907.18 889.85 896.08 45,279 -0.62(-0.07%)
Jan 09, 2024 892.82 898.39 885.47 896.70 43,327 -0.69(-0.08%)
Jan 08, 2024 892.82 897.73 884.40 897.38 41,849 +7.39(+0.83%)
Jan 05, 2024 894.83 902.44 889.99 889.99 35,760 -8.71(-0.97%)
Jan 04, 2024 907.78 915.52 896.82 898.71 43,124 -7.85(-0.87%)
Jan 03, 2024 920.95 924.22 903.61 906.55 49,291 -10.75(-1.17%)
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.