Coca-Cola Consolidated Inc. (COKE) Historical Stock Data

811.64 ↓1.23 (-0.15%)
As of April 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, COKE is down -0.16% a day on average. There have been 17 days where Coca-Cola Consolidated Inc. closed green and 13 days where COKE closed red.

DateOpenCloseChangeLowHighVolume
2024-04-17819.37811.64↓$7.73 (-0.94%)805.97819.3737.65K
2024-04-16808.00812.87↑$4.87 (0.60%)808.00819.0429.34K
2024-04-15820.24812.63↓$7.61 (-0.93%)807.62820.2427.96K
2024-04-12816.45816.87↑$0.42 (0.05%)810.01819.9930.63K
2024-04-11815.60820.59↑$4.99 (0.61%)815.60831.6845.98K
2024-04-10835.65810.40↓$25.25 (-3.02%)804.99835.9448.99K
2024-04-09847.14835.59↓$11.55 (-1.36%)830.46847.6242.88K
2024-04-08836.49845.13↑$8.64 (1.03%)836.49848.1631.68K
2024-04-05825.32830.11↑$4.79 (0.58%)816.55830.1931.83K
2024-04-04817.59819.60↑$2.01 (0.25%)814.06821.3435.37K
2024-04-03811.08812.17↑$1.09 (0.13%)808.33824.3053.08K
2024-04-02832.74817.40↓$15.34 (-1.84%)814.77834.0148.24K
2024-04-01845.37836.21↓$9.16 (-1.08%)835.01845.3738.23K
2024-03-28842.18846.41↑$4.23 (0.50%)836.04846.5856.57K
2024-03-27848.00842.18↓$5.82 (-0.69%)840.72852.2642.62K
2024-03-26853.29840.00↓$13.29 (-1.56%)839.33857.5538.37K
2024-03-25872.72848.99↓$23.73 (-2.72%)848.20872.7230.13K
2024-03-22884.21874.31↓$9.90 (-1.12%)871.43889.0546.38K
2024-03-21871.03884.21↑$13.18 (1.51%)862.51888.3149.09K
2024-03-20839.00864.06↑$25.06 (2.99%)839.00864.6551.27K
2024-03-19830.00838.02↑$8.02 (0.97%)830.00843.0633.80K
2024-03-18830.75833.60↑$2.85 (0.34%)828.96845.9143.71K
2024-03-15837.47830.46↓$7.01 (-0.84%)829.01845.1592.43K
2024-03-14842.56843.60↑$1.04 (0.12%)832.46847.7358.45K
2024-03-13823.35839.99↑$16.64 (2.02%)821.80840.4557.34K
2024-03-12821.78820.86↓$0.92 (-0.11%)820.78828.8335.48K
2024-03-11824.51825.95↑$1.44 (0.17%)819.98829.0441.37K
2024-03-08820.00825.07↑$5.07 (0.62%)816.42828.5728.93K
2024-03-07812.34822.79↑$10.45 (1.29%)812.34826.2841.16K
2024-03-06829.43808.86↓$20.57 (-2.48%)807.62829.4341.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$COKE wow! I sold too early

0 Like Report
a

$COKE how low can she go

0 Like Report