Coca-Cola Consolidated Inc (COKE) Historical Stock Data

496.58 ↑7.72 (1.58%)
As of May 19, 2022, 11:31am EST.

Historical Data

In the past 30 trading days, COKE is down -0.31% a day on average. There have been 15 days where Coca-Cola Consolidated Inc closed green and 15 days where COKE closed red.

DateOpenCloseChangeLowHighVolume
2022-05-18514.20488.86↓$25.34 (-4.93%)485.00514.2043.26K
2022-05-17538.25525.49↓$12.76 (-2.37%)520.00541.2828.72K
2022-05-16526.01529.69↑$3.68 (0.70%)523.96550.0035.37K
2022-05-13519.22530.80↑$11.58 (2.23%)512.84536.5642.13K
2022-05-12498.25514.01↑$15.76 (3.16%)498.25516.2328.50K
2022-05-11503.28498.00↓$5.28 (-1.05%)491.00516.1235.62K
2022-05-10498.00502.61↑$4.61 (0.93%)473.85503.1945.83K
2022-05-09479.25497.14↑$17.89 (3.73%)470.04500.3344.94K
2022-05-06467.10483.65↑$16.55 (3.54%)462.00483.6734.95K
2022-05-05498.51469.73↓$28.78 (-5.77%)462.69498.5135.96K
2022-05-04464.72496.01↑$31.29 (6.73%)458.40497.5453.39K
2022-05-03450.32449.53↓$0.79 (-0.18%)441.12452.0525.45K
2022-05-02443.77448.79↑$5.02 (1.13%)438.06453.1635.93K
2022-04-29460.49441.50↓$18.99 (-4.12%)440.10462.5032.61K
2022-04-28463.82461.00↓$2.82 (-0.61%)450.94463.8834.56K
2022-04-27476.76462.00↓$14.76 (-3.10%)461.59478.0029.49K
2022-04-26485.41473.45↓$11.96 (-2.46%)470.79491.0536.77K
2022-04-25478.38485.14↑$6.76 (1.41%)471.54489.0036.26K
2022-04-22491.25474.80↓$16.45 (-3.35%)474.80491.2521.30K
2022-04-21499.50487.69↓$11.81 (-2.36%)485.13504.9422.24K
2022-04-20491.46493.09↑$1.63 (0.33%)491.46508.1824.36K
2022-04-19480.10490.88↑$10.78 (2.25%)472.94495.6231.25K
2022-04-18495.00475.09↓$19.91 (-4.02%)470.01495.0040.26K
2022-04-14497.70492.70↓$5.00 (-1.00%)492.70503.5017.18K
2022-04-13489.31494.25↑$4.94 (1.01%)488.55495.0131.56K
2022-04-12487.30488.98↑$1.68 (0.34%)486.53494.9824.32K
2022-04-11482.45485.22↑$2.77 (0.57%)480.16489.9228.48K
2022-04-08495.36488.14↓$7.22 (-1.46%)487.07495.7930.70K
2022-04-07498.93492.30↓$6.63 (-1.33%)485.56498.9346.33K
2022-04-06491.27495.13↑$3.86 (0.79%)491.27499.9831.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$COKE I blocked some bears and I liked it!

0 Like Report