Coca-Cola Consolidated, Inc. (COKE) NASDAQ

1,383.41

-1.84(-0.13%)

Updated at February 05 02:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20251,363.811,364.91,364.91,364.91,363.812,040
February 03, 20251,336.31,378.311,378.311,388.131,326.7728,517
January 31, 20251,361.191,367.621,367.621,374.821,353.9138,627
January 30, 20251,360.481,372.51,372.51,380.771,353.7216,511
January 29, 20251,347.951,359.141,359.141,363.31,339.8330,365
January 28, 20251,320.521,335.821,335.821,341.751,314.5131,809
January 27, 20251,291.811,320.521,320.521,324.611,291.8137,600
January 24, 20251,315.271,2921,2921,315.271,28427,825
January 23, 20251,339.691,317.771,315.271,339.691,308.547,827
January 22, 20251,358.471,333.671,331.141,358.471,331.6628,044
January 21, 20251,395.041,359.41,359.41,411.51,335.8238,596
January 17, 20251,342.871,386.371,386.371,438.51,342.87105,036
January 16, 20251,3001,336.831,336.831,336.831,30043,751
January 15, 20251,3001,3001,3001,322.491,283.8435,202
January 14, 20251,265.841,291.771,291.771,303.81,265.8426,330
January 13, 20251,243.531,257.821,257.821,257.821,236.2626,641
January 10, 20251,268.91,254.21,254.21,268.91,238.0830,256
January 08, 20251,288.951,287.151,287.151,296.191,268.9527,914
January 07, 20251,314.991,289.771,289.771,336.71,289.7133,437
January 06, 20251,321.981,307.61,307.61,338.791,305.4924,841
January 03, 20251,2821,341.781,341.781,349.91,28246,610
January 02, 20251,261.011,2801,2801,282.161,261.0140,450
December 31, 20241,236.671,2501,2501,2501,236.674,579
December 30, 20241,228.731,246.61,246.61,255.791,227.214,322
December 27, 20241,213.561,232.441,232.441,233.121,212.1129,330
December 26, 20241,2051,206.011,206.011,208.431,204.872,983
December 24, 20241,188.071,206.651,206.651,212.71,187.9518,478
December 23, 20241,202.61,191.051,191.051,202.61,182.8213,225
December 20, 20241,210.011,202.61,202.61,2301,188.7189,501
December 19, 20241,2111,221.671,221.671,231.451,21124,001
December 18, 20241,2501,211.281,211.281,253.281,209.7926,384
December 17, 20241,261.921,255.021,255.021,2671,247.4621,068
December 16, 20241,269.931,266.231,266.231,287.741,264.7129,513
December 13, 20241,276.211,276.211,276.211,276.211,276.21697
December 12, 20241,271.391,289.441,289.441,2921,271.337,227
December 11, 20241,285.091,271.331,271.331,295.631,271.3336,101
December 10, 20241,2801,274.941,274.941,2901,274.2323,700
December 09, 20241,282.381,277.041,277.041,294.41,273.9925,193
December 06, 20241,318.081,290.721,290.721,318.081,290.4532,542
December 05, 20241,289.21,295.211,295.211,3001,284.499,361
December 04, 20241,302.331,295.591,295.591,302.331,285.0110,705
December 03, 20241,309.011,304.111,304.111,309.011,291.8334,327
December 02, 20241,3051,309.011,309.011,312.271,290.0534,500
November 29, 20241,315.921,304.291,304.291,319.631,294.3616,404
November 27, 20241,344.961,327.361,327.361,353.331,320.9114,068
November 26, 20241,305.661,345.751,345.751,355.361,290.449,925
November 25, 20241,271.241,299.61,299.61,307.951,265.3853,140
November 22, 20241,2501,258.031,258.031,261.271,244.0525,704
November 21, 20241,236.221,240.941,240.941,256.491,236.2220,988
November 20, 20241,223.131,237.961,237.961,238.831,212.9926,850
November 19, 20241,195.361,202.971,202.971,202.971,192.053,399
November 18, 20241,2101,209.251,209.251,221.621,205.1930,448
November 15, 20241,210.581,193.751,193.751,210.581,181.9425,947
November 14, 20241,229.561,215.211,215.211,229.561,207.7338,437
November 13, 20241,244.491,230.731,230.731,245.461,225.1529,100
November 12, 20241,222.821,225.721,225.721,225.721,214.525,363
November 11, 20241,230.491,220.871,220.871,248.391,214.5238,054
November 08, 20241,194.631,220.861,220.861,220.861,189.5214,372
November 07, 20241,185.511,187.831,187.831,199.411,16533,793
November 06, 20241,2031,190.941,190.941,213.251,159.1557,778
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved