Coca-Cola Consolidated Inc. (COKE) Historical Stock Data
1,130.65 ↑26.63 (2.41%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COKE is up 0.16% a day on average. There have been 16 days where Coca-Cola Consolidated Inc. closed green and 14 days where COKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,108.00 | 1,130.65 | ↑$22.65 (2.04%) | 1,108.00 | 1,135.00 | 33.54K |
| 2024-07-25 | 1,099.87 | 1,104.02 | ↑$4.15 (0.38%) | 1,099.87 | 1,121.65 | 41.81K |
| 2024-07-24 | 1,102.85 | 1,104.96 | ↑$2.11 (0.19%) | 1,092.60 | 1,104.96 | 57.53K |
| 2024-07-23 | 1,090.60 | 1,115.87 | ↑$25.27 (2.32%) | 1,086.53 | 1,131.32 | 56.14K |
| 2024-07-22 | 1,092.79 | 1,091.21 | ↓$1.58 (-0.14%) | 1,076.02 | 1,092.79 | 23K |
| 2024-07-19 | 1,094.03 | 1,085.50 | ↓$8.53 (-0.78%) | 1,075.01 | 1,102.26 | 32.06K |
| 2024-07-18 | 1,074.40 | 1,089.15 | ↑$14.75 (1.37%) | 1,067.67 | 1,095.23 | 38K |
| 2024-07-17 | 1,085.42 | 1,067.69 | ↓$17.73 (-1.63%) | 1,067.33 | 1,093.12 | 41.04K |
| 2024-07-16 | 1,070.71 | 1,083.44 | ↑$12.73 (1.19%) | 1,070.15 | 1,085.62 | 34.80K |
| 2024-07-15 | 1,088.31 | 1,066.32 | ↓$21.99 (-2.02%) | 1,056.65 | 1,088.31 | 38.52K |
| 2024-07-12 | 1,086.25 | 1,082.93 | ↓$3.32 (-0.31%) | 1,079.01 | 1,089.64 | 24.67K |
| 2024-07-11 | 1,090.44 | 1,080.52 | ↓$9.92 (-0.91%) | 1,072.22 | 1,090.44 | 38.28K |
| 2024-07-10 | 1,078.41 | 1,082.60 | ↑$4.19 (0.39%) | 1,072.42 | 1,084.92 | 38.53K |
| 2024-07-09 | 1,086.36 | 1,076.86 | ↓$9.50 (-0.87%) | 1,075.71 | 1,086.36 | 33.33K |
| 2024-07-08 | 1,077.56 | 1,089.25 | ↑$11.69 (1.08%) | 1,073.77 | 1,102.34 | 44.34K |
| 2024-07-05 | 1,091.62 | 1,077.53 | ↓$14.09 (-1.29%) | 1,061.97 | 1,092.85 | 62.63K |
| 2024-07-03 | 1,110.06 | 1,092.15 | ↓$17.91 (-1.61%) | 1,089.79 | 1,110.87 | 42.64K |
| 2024-07-02 | 1,115.00 | 1,105.46 | ↓$9.54 (-0.86%) | 1,090.00 | 1,115.00 | 58.06K |
| 2024-07-01 | 1,093.23 | 1,110.00 | ↑$16.77 (1.53%) | 1,090.65 | 1,134.49 | 108.24K |
| 2024-06-28 | 1,075.31 | 1,085.00 | ↑$9.69 (0.90%) | 1,061.30 | 1,090.34 | 426.22K |
| 2024-06-27 | 1,062.01 | 1,070.88 | ↑$8.87 (0.84%) | 1,057.75 | 1,077.81 | 52.95K |
| 2024-06-26 | 1,049.52 | 1,062.67 | ↑$13.15 (1.25%) | 1,040.36 | 1,076.61 | 61.66K |
| 2024-06-25 | 1,033.30 | 1,053.44 | ↑$20.14 (1.95%) | 1,027.57 | 1,054.36 | 59.11K |
| 2024-06-24 | 1,006.20 | 1,033.07 | ↑$26.87 (2.67%) | 1,005.96 | 1,036.72 | 67.36K |
| 2024-06-21 | 976.85 | 995.31 | ↑$18.46 (1.89%) | 976.85 | 997.16 | 67.57K |
| 2024-06-20 | 1,035.00 | 977.89 | ↓$57.11 (-5.52%) | 966.00 | 1,035.00 | 82.08K |
| 2024-06-18 | 1,001.83 | 1,023.93 | ↑$22.10 (2.21%) | 1,001.57 | 1,033.20 | 60.60K |
| 2024-06-17 | 1,005.00 | 1,001.68 | ↓$3.32 (-0.33%) | 994.86 | 1,005.00 | 40.46K |
| 2024-06-14 | 1,005.00 | 1,004.01 | ↓$0.99 (-0.10%) | 999.69 | 1,010.52 | 43.55K |
| 2024-06-13 | 1,024.00 | 1,012.09 | ↓$11.91 (-1.16%) | 1,008.19 | 1,024.00 | 40.39K |
Create an account or log in to view more rows.
$COKE Holding.
$COKE Be patient !!
$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!! 😀 😀