Coca-Cola Consolidated Inc. (COKE) Historical Stock Data
853.40 ↑12.37 (1.47%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COKE is down -0.28% a day on average. There have been 15 days where Coca-Cola Consolidated Inc. closed green and 15 days where COKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 850.00 | 853.40 | ↑$3.40 (0.40%) | 837.51 | 853.40 | 42.47K |
| 2024-05-02 | 833.71 | 841.03 | ↑$7.32 (0.88%) | 829.04 | 844.17 | 38.20K |
| 2024-05-01 | 825.99 | 830.54 | ↑$4.55 (0.55%) | 822.82 | 836.02 | 28.60K |
| 2024-04-30 | 834.06 | 826.00 | ↓$8.06 (-0.97%) | 821.15 | 834.06 | 56.02K |
| 2024-04-29 | 825.75 | 834.05 | ↑$8.29 (1.00%) | 822.50 | 835.18 | 43.54K |
| 2024-04-26 | 830.98 | 822.44 | ↓$8.54 (-1.03%) | 819.72 | 838.61 | 35.18K |
| 2024-04-25 | 840.00 | 830.98 | ↓$9.02 (-1.07%) | 822.36 | 840.00 | 34.66K |
| 2024-04-24 | 824.06 | 842.49 | ↑$18.43 (2.24%) | 824.06 | 846.75 | 41.55K |
| 2024-04-23 | 832.74 | 831.01 | ↓$1.73 (-0.21%) | 826.49 | 834.62 | 23.59K |
| 2024-04-22 | 824.16 | 830.65 | ↑$6.49 (0.79%) | 818.18 | 834.00 | 26.23K |
| 2024-04-19 | 801.02 | 817.18 | ↑$16.16 (2.02%) | 801.02 | 820.90 | 36.56K |
| 2024-04-18 | 812.17 | 801.02 | ↓$11.15 (-1.37%) | 800.76 | 817.09 | 40.29K |
| 2024-04-17 | 819.37 | 811.64 | ↓$7.73 (-0.94%) | 805.97 | 819.37 | 37.65K |
| 2024-04-16 | 808.00 | 812.87 | ↑$4.87 (0.60%) | 808.00 | 819.04 | 29.34K |
| 2024-04-15 | 820.24 | 812.63 | ↓$7.61 (-0.93%) | 807.62 | 820.24 | 27.96K |
| 2024-04-12 | 816.45 | 816.87 | ↑$0.42 (0.05%) | 810.01 | 819.99 | 30.63K |
| 2024-04-11 | 815.60 | 820.59 | ↑$4.99 (0.61%) | 815.60 | 831.68 | 45.98K |
| 2024-04-10 | 835.65 | 810.40 | ↓$25.25 (-3.02%) | 804.99 | 835.94 | 48.99K |
| 2024-04-09 | 847.14 | 835.59 | ↓$11.55 (-1.36%) | 830.46 | 847.62 | 42.88K |
| 2024-04-08 | 836.49 | 845.13 | ↑$8.64 (1.03%) | 836.49 | 848.16 | 31.68K |
| 2024-04-05 | 825.32 | 830.11 | ↑$4.79 (0.58%) | 816.55 | 830.19 | 31.83K |
| 2024-04-04 | 817.59 | 819.60 | ↑$2.01 (0.25%) | 814.06 | 821.34 | 35.37K |
| 2024-04-03 | 811.08 | 812.17 | ↑$1.09 (0.13%) | 808.33 | 824.30 | 53.08K |
| 2024-04-02 | 832.74 | 817.40 | ↓$15.34 (-1.84%) | 814.77 | 834.01 | 48.24K |
| 2024-04-01 | 845.37 | 836.21 | ↓$9.16 (-1.08%) | 835.01 | 845.37 | 38.23K |
| 2024-03-28 | 842.18 | 846.41 | ↑$4.23 (0.50%) | 836.04 | 846.58 | 56.57K |
| 2024-03-27 | 848.00 | 842.18 | ↓$5.82 (-0.69%) | 840.72 | 852.26 | 42.62K |
| 2024-03-26 | 853.29 | 840.00 | ↓$13.29 (-1.56%) | 839.33 | 857.55 | 38.37K |
| 2024-03-25 | 872.72 | 848.99 | ↓$23.73 (-2.72%) | 848.20 | 872.72 | 30.13K |
| 2024-03-22 | 884.21 | 874.31 | ↓$9.90 (-1.12%) | 871.43 | 889.05 | 46.38K |
Create an account or log in to view more rows.
$COKE PT?
$COKE Fuk the 1% even though i feel like the 1%
$COKE rubbish
$COKE bounce it!!
$COKE pump up the volume
$COKE wow! I sold too early
$COKE how low can she go
$COKE Short again!! 😀 😀
$COKE super bullish
$COKE when is earnings