Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

1,085.50 -3.65 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1091 1102 1075 1086 32,083 -3.65(-0.34%)
Jul 18, 2024 1074 1095 1068 1089 38,020 +21.46(+2.01%)
Jul 17, 2024 1079 1093 1067 1068 43,409 -15.75(-1.45%)
Jul 16, 2024 1071 1086 1070 1083 35,846 +17.12(+1.61%)
Jul 15, 2024 1088 1088 1057 1066 41,393 -16.61(-1.53%)
Jul 12, 2024 1085 1090 1079 1083 24,668 +2.41(+0.22%)
Jul 11, 2024 1085 1090 1072 1081 38,281 -2.08(-0.19%)
Jul 10, 2024 1083 1085 1072 1083 40,276 +5.74(+0.53%)
Jul 09, 2024 1089 1095 1076 1077 35,087 -12.39(-1.14%)
Jul 08, 2024 1078 1102 1073 1089 45,172 +11.72(+1.09%)
Jul 05, 2024 1092 1094 1062 1078 62,657 -14.62(-1.34%)
Jul 03, 2024 1113 1113 1090 1092 42,672 -13.31(-1.20%)
Jul 02, 2024 1115 1115 1088 1105 58,622 -4.54(-0.41%)
Jul 01, 2024 1093 1134 1091 1110 108,269 +25.00(+2.30%)
Jun 28, 2024 1075 1090 1061 1085 680,607 +14.12(+1.32%)
Jun 27, 2024 1062 1078 1056 1071 59,547 +8.21(+0.77%)
Jun 26, 2024 1050 1077 1040 1063 67,696 +9.23(+0.88%)
Jun 25, 2024 1031 1054 1028 1053 59,112 +20.37(+1.97%)
Jun 24, 2024 995.63 1037 995.63 1033 67,375 +37.76(+3.79%)
Jun 21, 2024 976.85 997.34 976.85 995.31 73,389 +17.42(+1.78%)
Jun 20, 2024 1024 1035 965.04 977.89 82,127 -46.04(-4.50%)
Jun 18, 2024 999.78 1033 999.78 1024 63,993 +22.25(+2.22%)
Jun 17, 2024 999.80 1005 994.86 1002 40,478 -2.33(-0.23%)
Jun 14, 2024 1005 1011 999.68 1004 43,553 -8.08(-0.80%)
Jun 13, 2024 1024 1024 1008 1012 40,392 -12.10(-1.18%)
Jun 12, 2024 1035 1048 1017 1024 89,847 -11.82(-1.14%)
Jun 11, 2024 1014 1037 996.51 1036 76,794 +21.97(+2.17%)
Jun 10, 2024 1015 1020 1003 1014 58,480 -6.99(-0.68%)
Jun 07, 2024 1017 1030 1017 1021 50,027 +3.01(+0.30%)
Jun 06, 2024 993.98 1020 987.69 1018 66,907 +19.22(+1.92%)
Jun 05, 2024 986.39 1000 975.94 998.80 74,548 +12.41(+1.26%)
Jun 04, 2024 980.25 997.66 973.87 986.39 62,896 +3.69(+0.38%)
Jun 03, 2024 982.00 991.37 970.00 982.70 60,806 +1.66(+0.17%)
May 31, 2024 982.60 985.72 963.70 981.04 80,855 -1.66(-0.17%)
May 30, 2024 984.84 999.81 979.91 982.70 47,367 -2.14(-0.22%)
May 29, 2024 975.63 995.00 975.63 984.84 57,981 -3.56(-0.36%)
May 28, 2024 983.71 997.02 982.84 988.40 72,083 -4.25(-0.43%)
May 24, 2024 975.38 995.30 975.38 992.65 63,648 +18.60(+1.91%)
May 23, 2024 995.15 1000 972.58 974.05 75,235 -23.96(-2.40%)
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%)
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.