Coca-Cola Consolidated, Inc. (COKE) NASDAQ

114.65

+0.66(+0.58%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025113.75114.65114.65115.78113.16716,474
May 29, 2025114113.99113.99114.82111.53706,251
May 28, 2025113.08114.23114.23117.85113749,958
May 27, 2025115.73112.93112.93117.3110.82929,417
May 23, 2025112.78114.36114.36114.66112.08436,650
May 22, 2025113.7113.02113.02115.27113.02561,420
May 21, 2025115.59113.8113.8115.6112.87559,080
May 20, 2025116.5116116117.4115.59352,700
May 19, 2025117.59116.49116.49118.36115.5599,700
May 16, 2025117.02117.59117.59117.8115.6643,420
May 15, 2025114.83116.25116.25117.26114.5586,850
May 14, 2025115.13114.51114.51116.98113.5816,720
May 13, 2025117.62115.13115.13117.62114.8724,920
May 12, 2025117117.53117.53119.15115.1789,380
May 09, 2025118.3115.25115.25118.4113.7809,150
May 08, 2025120118.58118.58120117.3675,550
May 07, 2025118.9119.36119.36120.26118.47690,460
May 06, 2025113.71117.4117.4118.71113.19882,470
May 05, 2025113.47113.73113.73117.1110.651.39M
May 02, 2025120.5114.5114.5121.16114.061.24M
May 01, 2025135.25119.31119.31135.25118.251.78M
April 30, 2025134.95135.58135.58135.58133.25725,820
April 29, 2025133.81135.13135.13135.96133.81440,000
April 28, 2025136.99135.23135.23137134.4390,930
April 25, 2025139.34136.9136.9139.34134.77319,320
April 24, 2025139.5139.02138.77142.13138.5486,380
April 23, 2025139.49139.26139.01141137.41464,260
April 22, 2025137.97137.33137.08140.14136.85428,800
April 21, 2025141.58136.41136.17141.58135.18505,000
April 17, 2025140.01141.6141.35142.95140307,720
April 16, 2025140.24139.99139.74142.02138.85442,000
April 15, 2025142.4140.24139.99143.4140.24374,580
April 14, 2025142.16141.33141.08142.16139.53388,750
April 11, 2025139139.52139.27140.2136.21377,250
April 10, 2025135.9137.99137.75140.63135.42577,790
April 09, 2025128.3135.91135.67137.63126.64671,870
April 08, 2025133.06129.44129.21136.6128.12982,000
April 07, 2025126.32128.81128.57133.72122.5835,840
April 04, 2025136.05130.61130.37137.56130.61658,170
April 03, 2025136.52139.09138.84140.66135.5578,000
April 02, 2025138.3139.91139.66140.1136.8506,680
April 01, 2025135138.88138.63138.89134.26414,320
March 31, 2025132.01135134.76137132.01548,000
March 28, 2025131.63133.02132.78133.2130.51300,540
March 27, 2025129.9131.5131.26133.45129.9505,070
March 26, 2025129.54129.89129.66130.48129.54296,440
March 25, 2025129.2129.72129.48129.72126.82435,000
March 24, 2025130.76128.5128.27133.08127.27503,390
March 21, 2025130.66130.06129.83131.8129.391.65M
March 20, 2025132.59131.36131.13133.57131.33322,970
March 19, 2025130.51132.65132.41134.9129.71424,000
March 18, 2025130.99131.63131.39133.43130.11340,220
March 17, 2025132.69131.6131.36134.55131.35411,220
March 14, 2025131.93131.85131.61133.59130.76369,250
March 13, 2025133.64131.37131.13133.64131.26281,590
March 12, 2025132.32133.83133.58134.81130.63700,940
March 11, 2025122.76130.35130.12131122.76653,390
March 10, 2025132.07122.76122.54132.2122.76642,000
March 07, 2025133.5132.38132.14134.04131.4499,000
March 06, 2025134.5133.76133.51134.79131.94431,590
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved