Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

1,124.26 -75.31 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 503.87 516.75 498.00 513.00 54,672 +6.21(+1.23%)
Jul 28, 2022 506.89 514.07 499.65 506.79 46,942 -0.38(-0.07%)
Jul 27, 2022 501.70 514.98 495.07 507.17 45,851 +5.47(+1.09%)
Jul 26, 2022 499.45 507.99 486.27 501.70 86,714 +7.59(+1.54%)
Jul 25, 2022 501.84 506.00 486.98 494.11 52,699 -2.76(-0.56%)
Jul 22, 2022 505.00 508.31 492.50 496.87 62,988 -4.25(-0.85%)
Jul 21, 2022 499.89 504.60 493.04 501.12 57,886 +0.87(+0.17%)
Jul 20, 2022 510.99 510.99 487.96 500.25 111,582 -5.78(-1.14%)
Jul 19, 2022 497.38 513.51 492.67 506.03 989,570 +10.54(+2.13%)
Jul 18, 2022 513.00 514.98 490.00 495.49 125,955 -5.51(-1.10%)
Jul 15, 2022 525.13 526.77 487.86 501.00 138,601 -13.32(-2.59%)
Jul 14, 2022 537.99 544.00 483.78 514.32 216,781 -64.96(-11.21%)
Jul 13, 2022 564.99 590.75 558.01 579.28 27,260 +9.92(+1.74%)
Jul 12, 2022 567.22 597.49 558.03 569.36 44,535 -3.64(-0.64%)
Jul 11, 2022 584.73 591.79 567.86 573.00 20,910 -10.73(-1.84%)
Jul 08, 2022 578.50 592.96 576.81 583.73 26,232 +6.73(+1.17%)
Jul 07, 2022 584.16 591.75 571.66 577.00 24,701 -5.55(-0.95%)
Jul 06, 2022 584.02 585.40 566.45 582.55 26,696 +0.36(+0.06%)
Jul 05, 2022 578.60 584.59 560.95 582.19 39,001 +7.13(+1.24%)
Jul 01, 2022 558.24 580.08 558.24 575.06 35,464 +11.16(+1.98%)
Jun 30, 2022 542.50 567.13 542.50 563.90 39,412 +12.08(+2.19%)
Jun 29, 2022 547.52 559.00 547.52 551.82 22,255 +7.82(+1.44%)
Jun 28, 2022 560.15 578.73 541.10 544.00 35,749 -18.90(-3.36%)
Jun 27, 2022 555.01 568.08 540.56 562.90 34,167 +11.08(+2.01%)
Jun 24, 2022 528.80 552.77 527.77 551.82 76,842 +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%)
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.