Coca-Cola Consolidated Inc (NQ: COKE )

813.22 +0.35 (+0.04%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 808.00 819.04 808.00 812.87 29,335 +0.24(+0.03%)
Apr 15, 2024 820.24 820.24 807.62 812.63 27,960 -4.24(-0.52%)
Apr 12, 2024 816.45 819.95 810.01 816.87 30,626 -3.72(-0.45%)
Apr 11, 2024 815.60 831.68 815.60 820.59 45,975 +10.19(+1.26%)
Apr 10, 2024 835.65 835.94 804.99 810.40 48,987 -25.19(-3.01%)
Apr 09, 2024 847.14 847.62 830.46 835.59 42,877 -9.54(-1.13%)
Apr 08, 2024 836.49 848.16 836.49 845.13 31,681 +15.02(+1.81%)
Apr 05, 2024 825.32 830.18 816.55 830.11 32,003 +10.51(+1.28%)
Apr 04, 2024 817.59 821.34 814.06 819.60 35,348 +7.43(+0.91%)
Apr 03, 2024 811.08 824.30 808.33 812.17 53,076 -5.23(-0.64%)
Apr 02, 2024 832.74 834.00 814.77 817.40 48,235 -18.81(-2.25%)
Apr 01, 2024 845.37 845.37 835.01 836.21 38,222 -10.20(-1.21%)
Mar 28, 2024 842.18 846.58 836.04 846.41 57,767 +4.23(+0.50%)
Mar 27, 2024 848.00 852.26 840.72 842.18 42,619 +2.18(+0.26%)
Mar 26, 2024 853.29 857.55 839.33 840.00 38,368 -8.99(-1.06%)
Mar 25, 2024 872.72 872.72 848.20 848.99 30,104 -25.32(-2.90%)
Mar 22, 2024 884.21 889.05 871.43 874.31 46,381 -9.90(-1.12%)
Mar 21, 2024 871.03 888.31 862.51 884.21 49,109 +20.15(+2.33%)
Mar 20, 2024 839.00 864.65 839.00 864.06 51,272 +26.04(+3.11%)
Mar 19, 2024 830.00 843.06 830.00 838.02 33,795 +4.42(+0.53%)
Mar 18, 2024 830.75 845.91 828.96 833.60 43,705 +3.14(+0.38%)
Mar 15, 2024 837.47 845.15 829.01 830.46 92,432 -13.14(-1.56%)
Mar 14, 2024 842.56 847.73 832.46 843.60 58,447 +3.61(+0.43%)
Mar 13, 2024 823.35 840.45 821.80 839.99 57,342 +19.13(+2.33%)
Mar 12, 2024 821.78 828.83 820.78 820.86 35,470 -5.09(-0.62%)
Mar 11, 2024 824.51 829.04 819.98 825.95 41,365 +0.88(+0.11%)
Mar 08, 2024 820.00 828.57 816.42 825.07 28,933 +2.28(+0.28%)
Mar 07, 2024 812.34 826.27 812.34 822.79 41,174 +12.57(+1.55%)
Mar 06, 2024 829.43 829.43 807.62 810.22 47,229 -13.77(-1.67%)
Mar 05, 2024 836.00 837.87 823.00 823.99 47,570 -11.65(-1.39%)
Mar 04, 2024 830.00 858.99 830.00 835.64 51,648 +5.64(+0.68%)
Mar 01, 2024 839.78 839.78 823.40 830.00 45,610 -10.80(-1.28%)
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%)
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.