Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

1,264.25 -2.73 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1271 1271 1259 1264 297,039 -2.73(-0.22%)
Sep 19, 2024 1270 1276 1255 1267 51,591 +1.36(+0.11%)
Sep 18, 2024 1270 1286 1264 1266 46,357 +4.26(+0.34%)
Sep 17, 2024 1280 1280 1256 1261 55,323 -19.03(-1.49%)
Sep 16, 2024 1303 1309 1271 1280 49,727 -16.57(-1.28%)
Sep 13, 2024 1278 1298 1269 1297 50,589 +25.87(+2.04%)
Sep 12, 2024 1278 1285 1256 1271 48,857 -6.79(-0.53%)
Sep 11, 2024 1291 1291 1265 1278 68,499 -9.68(-0.75%)
Sep 10, 2024 1351 1361 1286 1288 60,965 -63.27(-4.68%)
Sep 09, 2024 1339 1377 1339 1351 80,493 +20.93(+1.57%)
Sep 06, 2024 1345 1368 1325 1330 52,169 -18.48(-1.37%)
Sep 05, 2024 1352 1370 1333 1348 62,430 -4.07(-0.30%)
Sep 04, 2024 1324 1368 1323 1352 60,773 +23.61(+1.78%)
Sep 03, 2024 1347 1360 1320 1329 57,328 -13.56(-1.01%)
Aug 30, 2024 1326 1342 1317 1342 54,001 +16.60(+1.25%)
Aug 29, 2024 1330 1335 1323 1326 36,360 -2.00(-0.15%)
Aug 28, 2024 1335 1335 1314 1328 50,109 -6.35(-0.48%)
Aug 27, 2024 1334 1340 1332 1334 37,353 -5.60(-0.42%)
Aug 26, 2024 1352 1360 1332 1340 39,564 -10.25(-0.76%)
Aug 23, 2024 1362 1374 1348 1350 50,078 -5.99(-0.44%)
Aug 22, 2024 1325 1370 1325 1356 54,973 +34.70(+2.63%)
Aug 21, 2024 1292 1323 1285 1321 70,206 +53.32(+4.21%)
Aug 20, 2024 1280 1287 1266 1268 36,268 -6.15(-0.48%)
Aug 19, 2024 1264 1278 1258 1274 31,514 +13.12(+1.04%)
Aug 16, 2024 1274 1278 1260 1261 25,091 -9.17(-0.72%)
Aug 15, 2024 1260 1281 1253 1270 36,996 +12.00(+0.95%)
Aug 14, 2024 1254 1270 1248 1258 30,466 +4.01(+0.32%)
Aug 13, 2024 1254 1264 1246 1254 32,868 +0.05(+0.00%)
Aug 12, 2024 1259 1267 1242 1254 29,541 -5.30(-0.42%)
Aug 09, 2024 1263 1271 1255 1259 28,509 -0.42(-0.03%)
Aug 08, 2024 1254 1267 1236 1260 38,151 +6.38(+0.51%)
Aug 07, 2024 1271 1280 1253 1253 36,369 -4.05(-0.32%)
Aug 06, 2024 1221 1285 1221 1258 61,309 +41.91(+3.45%)
Aug 05, 2024 1182 1232 1170 1216 73,059 -58.70(-4.61%)
Aug 02, 2024 1214 1306 1214 1274 69,511 +32.91(+2.65%)
Aug 01, 2024 1167 1249 1150 1241 105,210 +95.49(+8.33%)
Jul 31, 2024 1150 1160 1135 1146 48,480 +5.34(+0.47%)
Jul 30, 2024 1125 1144 1119 1141 37,126 +28.13(+2.53%)
Jul 29, 2024 1133 1137 1104 1112 34,981 -18.23(-1.61%)
Jul 26, 2024 1108 1135 1108 1131 33,543 +27.13(+2.46%)
Jul 25, 2024 1099 1125 1099 1104 43,203 -0.94(-0.09%)
Jul 24, 2024 1105 1105 1092 1104 58,614 -10.90(-0.98%)
Jul 23, 2024 1095 1131 1086 1115 56,175 +24.64(+2.26%)
Jul 22, 2024 1092 1092 1076 1091 23,670 +5.71(+0.53%)
Jul 19, 2024 1091 1102 1075 1085 32,108 -3.65(-0.34%)
Jul 18, 2024 1074 1095 1067 1089 38,037 +21.45(+2.01%)
Jul 17, 2024 1078 1093 1067 1067 43,428 -15.74(-1.45%)
Jul 16, 2024 1070 1085 1070 1083 35,862 +17.11(+1.61%)
Jul 15, 2024 1088 1088 1056 1066 41,411 -16.60(-1.53%)
Jul 12, 2024 1084 1089 1079 1082 24,679 +2.41(+0.22%)
Jul 11, 2024 1084 1090 1072 1080 38,298 -2.08(-0.19%)
Jul 10, 2024 1083 1084 1072 1082 40,294 +5.74(+0.53%)
Jul 09, 2024 1089 1094 1075 1076 35,102 -12.39(-1.14%)
Jul 08, 2024 1078 1102 1073 1089 45,192 +11.72(+1.09%)
Jul 05, 2024 1091 1094 1061 1077 62,685 -14.62(-1.34%)
Jul 03, 2024 1112 1112 1089 1092 42,691 -13.30(-1.20%)
Jul 02, 2024 1114 1114 1088 1105 58,648 -4.54(-0.41%)
Jul 01, 2024 1093 1134 1090 1110 108,318 +24.99(+2.30%)
Jun 28, 2024 1075 1090 1061 1085 680,915 +14.11(+1.32%)
Jun 27, 2024 1062 1077 1056 1070 59,573 +8.21(+0.77%)
Jun 26, 2024 1049 1076 1040 1062 67,726 +9.23(+0.88%)
Jun 25, 2024 1031 1054 1027 1053 59,138 +20.36(+1.97%)
Jun 24, 2024 995.18 1036 995.18 1033 67,405 +37.74(+3.79%)
Jun 21, 2024 976.41 996.89 976.41 994.86 73,422 +17.41(+1.78%)
Jun 20, 2024 1024 1035 964.60 977.45 82,164 -46.02(-4.50%)
Jun 18, 2024 999.33 1033 999.33 1023 64,021 +22.24(+2.22%)
Jun 17, 2024 999.35 1005 994.41 1001 40,496 -2.33(-0.23%)
Jun 14, 2024 1005 1010 999.23 1004 43,572 -8.07(-0.80%)
Jun 13, 2024 1024 1024 1008 1012 40,410 -12.10(-1.18%)
Jun 12, 2024 1035 1048 1016 1024 89,887 -11.81(-1.14%)
Jun 11, 2024 1013 1037 996.06 1036 76,828 +21.96(+2.17%)
Jun 10, 2024 1015 1019 1003 1014 58,506 -6.99(-0.68%)
Jun 07, 2024 1017 1030 1017 1021 50,049 +3.01(+0.30%)
Jun 06, 2024 993.53 1019 987.24 1018 66,937 +19.21(+1.92%)
Jun 05, 2024 985.94 999.55 975.50 998.35 74,581 +12.40(+1.26%)
Jun 04, 2024 979.81 997.21 973.43 985.94 62,924 +3.69(+0.38%)
Jun 03, 2024 981.55 990.92 969.56 982.25 60,833 +1.66(+0.17%)
May 31, 2024 982.15 985.27 963.26 980.60 80,891 -1.66(-0.17%)
May 30, 2024 984.39 999.36 979.47 982.25 47,388 -2.14(-0.22%)
May 29, 2024 975.19 994.55 975.19 984.39 58,007 -3.56(-0.36%)
May 28, 2024 983.26 996.57 982.39 987.95 72,115 -4.25(-0.43%)
May 24, 2024 974.94 994.85 974.94 992.20 63,676 +18.59(+1.91%)
May 23, 2024 994.70 999.55 972.14 973.61 75,269 -23.95(-2.40%)
May 22, 2024 980.73 1003 980.73 997.56 83,242 +16.83(+1.72%)
May 21, 2024 943.74 982.46 941.48 980.73 54,306 +35.82(+3.79%)
May 20, 2024 942.18 953.57 938.23 944.90 39,024 +8.33(+0.89%)
May 17, 2024 931.60 940.52 929.80 936.58 71,257 +4.58(+0.49%)
May 16, 2024 948.25 961.45 924.66 932.00 63,974 -19.14(-2.01%)
May 15, 2024 954.15 963.61 950.81 951.14 38,516 -1.93(-0.20%)
May 14, 2024 951.58 953.43 944.57 953.07 33,513 +1.49(+0.16%)
May 13, 2024 956.77 960.35 951.58 951.58 39,222 -0.09(-0.01%)
May 10, 2024 951.85 953.66 938.60 951.67 36,113 +4.50(+0.47%)
May 09, 2024 947.80 948.79 934.58 947.17 56,753 +2.79(+0.30%)
May 08, 2024 1001 1002 943.66 944.38 115,231 -64.47(-6.39%)
May 07, 2024 916.62 1030 913.34 1009 204,589 +151.36(+17.65%)
May 06, 2024 854.60 862.85 851.81 857.49 41,107 +4.48(+0.52%)
May 03, 2024 849.62 853.01 837.13 853.01 42,691 +12.37(+1.47%)
May 02, 2024 833.33 843.79 828.66 840.65 38,218 +10.49(+1.26%)
May 01, 2024 825.62 835.64 822.45 830.16 28,611 +4.54(+0.55%)
Apr 30, 2024 833.68 833.68 820.78 825.63 56,050 -8.04(-0.96%)
Apr 29, 2024 825.38 834.80 822.13 833.67 43,559 +11.60(+1.41%)
Apr 26, 2024 830.60 838.23 819.35 822.07 35,194 -8.54(-1.03%)
Apr 25, 2024 839.62 839.62 821.98 830.60 34,671 -11.00(-1.31%)
Apr 24, 2024 823.20 845.86 823.20 841.61 41,591 +11.47(+1.38%)
Apr 23, 2024 831.87 833.75 825.62 830.14 23,617 +0.36(+0.04%)
Apr 22, 2024 823.30 833.13 817.32 829.78 26,257 +13.46(+1.65%)
Apr 19, 2024 800.18 820.04 800.18 816.33 36,601 +16.14(+2.02%)
Apr 18, 2024 811.32 816.24 799.92 800.18 40,333 -10.61(-1.31%)
Apr 17, 2024 818.51 818.51 805.13 810.79 37,690 -1.23(-0.15%)
Apr 16, 2024 807.15 818.18 807.15 812.02 29,365 +0.24(+0.03%)
Apr 15, 2024 819.38 819.38 806.78 811.78 27,989 -4.24(-0.52%)
Apr 12, 2024 815.60 819.09 809.16 816.01 30,658 -3.72(-0.45%)
Apr 11, 2024 814.75 830.81 814.75 819.73 46,023 +10.18(+1.26%)
Apr 10, 2024 834.78 835.07 804.15 809.55 49,038 -25.16(-3.01%)
Apr 09, 2024 846.25 846.73 829.59 834.72 42,921 -9.53(-1.13%)
Apr 08, 2024 835.62 847.27 835.62 844.25 31,714 +15.00(+1.81%)
Apr 05, 2024 824.46 829.32 815.70 829.24 32,036 +10.50(+1.28%)
Apr 04, 2024 816.74 820.48 813.21 818.74 35,385 +7.42(+0.91%)
Apr 03, 2024 810.23 823.44 807.48 811.32 53,131 -5.22(-0.64%)
Apr 02, 2024 831.87 833.13 813.92 816.54 48,285 -18.79(-2.25%)
Apr 01, 2024 844.49 844.49 834.14 835.34 38,262 -10.19(-1.21%)
Mar 28, 2024 841.30 845.69 835.16 845.52 57,827 +4.23(+0.50%)
Mar 27, 2024 847.11 851.37 839.84 841.30 42,663 +2.18(+0.26%)
Mar 26, 2024 852.40 856.65 838.45 839.12 38,408 -8.98(-1.06%)
Mar 25, 2024 871.81 871.81 847.31 848.10 30,135 -25.29(-2.90%)
Mar 22, 2024 883.28 888.12 870.52 873.39 46,429 -9.89(-1.12%)
Mar 21, 2024 870.12 887.38 861.61 883.28 49,160 +20.13(+2.33%)
Mar 20, 2024 838.12 863.75 838.12 863.16 51,325 +26.01(+3.11%)
Mar 19, 2024 829.13 842.18 829.13 837.14 33,830 +4.42(+0.53%)
Mar 18, 2024 829.88 845.02 828.09 832.73 43,750 +3.14(+0.38%)
Mar 15, 2024 836.59 844.27 828.14 829.59 92,528 -13.13(-1.56%)
Mar 14, 2024 841.68 846.84 831.59 842.72 58,508 +3.61(+0.43%)
Mar 13, 2024 822.49 839.57 820.94 839.11 57,402 +19.11(+2.33%)
Mar 12, 2024 820.92 827.96 819.92 820.00 35,507 -5.09(-0.62%)
Mar 11, 2024 823.65 828.17 819.12 825.09 41,408 +0.88(+0.11%)
Mar 08, 2024 819.14 827.70 815.57 824.21 28,963 +2.28(+0.28%)
Mar 07, 2024 811.49 825.41 811.49 821.93 41,217 +12.56(+1.55%)
Mar 06, 2024 828.56 828.56 806.77 809.37 47,278 -13.76(-1.67%)
Mar 05, 2024 835.12 836.99 822.14 823.13 47,619 -11.64(-1.39%)
Mar 04, 2024 829.13 858.09 829.13 834.77 51,702 +5.63(+0.68%)
Mar 01, 2024 838.90 838.90 822.54 829.13 45,657 -10.79(-1.28%)
Feb 29, 2024 839.79 845.59 835.57 839.92 56,023 +7.92(+0.95%)
Feb 28, 2024 829.39 839.42 821.22 832.00 51,996 +0.49(+0.06%)
Feb 27, 2024 847.07 847.07 828.63 831.51 54,282 -15.56(-1.84%)
Feb 26, 2024 830.43 850.37 830.13 847.07 40,150 +18.71(+2.26%)
Feb 23, 2024 813.15 834.60 810.98 828.36 50,027 +15.58(+1.92%)
Feb 22, 2024 830.19 834.55 802.25 812.78 81,861 -27.94(-3.32%)
Feb 21, 2024 831.13 841.05 829.23 840.72 59,843 +5.12(+0.61%)
Feb 20, 2024 845.12 849.11 832.67 835.60 73,210 -9.59(-1.13%)
Feb 16, 2024 853.31 858.82 844.83 845.18 59,635 -18.50(-2.14%)
Feb 15, 2024 847.50 864.05 847.50 863.69 60,746 +16.17(+1.91%)
Feb 14, 2024 854.28 854.49 846.27 847.51 41,420 +0.56(+0.07%)
Feb 13, 2024 849.11 857.10 843.13 846.95 52,870 -6.83(-0.80%)
Feb 12, 2024 861.49 862.91 853.63 853.79 84,583 -10.31(-1.19%)
Feb 09, 2024 881.02 881.02 856.38 864.10 45,152 -14.12(-1.61%)
Feb 08, 2024 884.89 888.84 877.23 878.22 36,685 -4.24(-0.48%)
Feb 07, 2024 881.97 899.26 879.98 882.46 30,852 +6.36(+0.73%)
Feb 06, 2024 895.92 895.92 874.00 876.09 42,397 -21.50(-2.39%)
Feb 05, 2024 910.96 910.96 893.47 897.59 28,949 -10.97(-1.21%)
Feb 02, 2024 898.37 908.57 895.04 908.56 42,228 +10.61(+1.18%)
Feb 01, 2024 863.48 898.25 863.48 897.95 38,357 +37.46(+4.35%)
Jan 31, 2024 865.70 874.65 859.10 860.49 46,442 -7.32(-0.84%)
Jan 30, 2024 864.09 870.66 857.21 867.81 30,619 +9.92(+1.16%)
Jan 29, 2024 841.94 857.89 841.94 857.89 28,527 +15.95(+1.89%)
Jan 26, 2024 839.63 845.33 831.33 841.94 33,937 +2.73(+0.32%)
Jan 25, 2024 864.82 864.82 836.61 839.21 42,160 -17.33(-2.02%)
Jan 24, 2024 848.33 860.16 848.33 856.54 33,003 +9.62(+1.14%)
Jan 23, 2024 851.60 852.00 829.94 846.92 57,866 -4.68(-0.55%)
Jan 22, 2024 850.65 859.48 837.49 851.60 72,845 +10.05(+1.19%)
Jan 19, 2024 845.22 845.22 806.39 841.55 72,279 -0.25(-0.03%)
Jan 18, 2024 876.20 877.18 838.21 841.79 70,516 -33.53(-3.83%)
Jan 17, 2024 888.95 891.25 874.25 875.32 36,600 -15.78(-1.77%)
Jan 16, 2024 890.86 896.62 887.29 891.10 45,520 -0.51(-0.06%)
Jan 12, 2024 899.55 901.25 884.35 891.61 34,251 -1.22(-0.14%)
Jan 11, 2024 890.18 899.91 888.67 892.83 46,810 -2.31(-0.26%)
Jan 10, 2024 896.93 906.24 888.92 895.14 45,327 -0.62(-0.07%)
Jan 09, 2024 891.88 897.45 884.54 895.76 43,372 -0.69(-0.08%)
Jan 08, 2024 891.88 896.79 883.48 896.44 41,892 +7.38(+0.83%)
Jan 05, 2024 893.89 901.50 889.06 889.06 35,797 -8.70(-0.97%)
Jan 04, 2024 906.83 914.57 895.88 897.77 43,169 -7.84(-0.87%)
Jan 03, 2024 919.98 923.25 902.67 905.61 49,343 -10.74(-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.