Canada markets closed

Coca-Cola Consolidated, Inc. (COKE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
853.40+12.37 (+1.47%)
At close: 04:00PM EDT
853.40 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024850.00853.40838.17853.40853.4040,772
May 02, 2024833.71844.17829.04841.03841.0338,200
May 01, 2024825.99836.02822.82830.54830.5428,600
Apr 30, 2024834.06834.06821.15826.00826.0056,000
Apr 29, 2024825.75835.18822.50834.05834.0543,500
Apr 26, 2024830.98838.61819.72822.44822.4435,200
Apr 25, 2024840.00840.00822.36830.98830.9834,700
Apr 25, 20240.5 Dividend
Apr 24, 2024824.06846.75824.06842.49841.9941,500
Apr 23, 2024832.74834.62826.49831.01830.5223,600
Apr 22, 2024824.16834.00818.18830.65830.1626,200
Apr 19, 2024801.02820.90801.02817.18816.7036,600
Apr 18, 2024812.17817.09800.76801.02800.5440,300
Apr 17, 2024819.37819.37805.97811.64811.1637,700
Apr 16, 2024808.00819.04808.00812.87812.3929,300
Apr 15, 2024820.24820.24807.62812.63812.1527,900
Apr 12, 2024816.45819.99810.01816.87816.3930,600
Apr 11, 2024815.60831.68815.60820.59820.1045,900
Apr 10, 2024835.65835.94804.99810.40809.9249,000
Apr 09, 2024847.14847.62830.46835.59835.0942,900
Apr 08, 2024836.49848.16836.49845.13844.6331,700
Apr 05, 2024825.32830.19816.55830.11829.6231,800
Apr 04, 2024817.59821.34814.06819.60819.1135,300
Apr 03, 2024811.08824.30808.33812.17811.6953,100
Apr 02, 2024832.74834.01814.77817.40816.9148,200
Apr 01, 2024845.37845.37835.01836.21835.7138,200
Mar 28, 2024842.18846.58836.04846.41845.9156,600
Mar 27, 2024848.00852.26840.72842.18841.6842,600
Mar 26, 2024853.29857.55839.33840.00839.5038,400
Mar 25, 2024872.72872.72848.20848.99848.4930,100
Mar 22, 2024884.21889.05871.43874.31873.7946,400
Mar 21, 2024871.03888.31862.51884.21883.6949,100
Mar 20, 2024839.00864.65839.00864.06863.5551,200
Mar 19, 2024830.00843.06830.00838.02837.5233,800
Mar 18, 2024830.75845.91828.96833.60833.1143,700
Mar 15, 2024837.47845.15829.01830.46829.9792,400
Mar 14, 2024842.56847.73832.46843.60843.1058,400
Mar 13, 2024823.35840.45821.80839.99839.4957,300
Mar 12, 2024821.78828.83820.78820.86820.3735,400
Mar 11, 2024824.51829.04819.98825.95825.4641,400
Mar 08, 2024820.00828.57816.42825.07824.5828,900
Mar 07, 2024812.34826.28812.34822.79822.3041,200
Mar 06, 2024829.43829.43807.62810.22809.7447,200
Mar 05, 2024836.00837.87823.00823.99823.5047,600
Mar 04, 2024830.00858.99830.00835.64835.1451,700
Mar 01, 2024839.78839.78823.41830.00829.5145,400
Feb 29, 2024840.67846.48836.44840.80840.3056,000
Feb 28, 2024830.26840.30822.08832.87832.3851,900
Feb 27, 2024847.96847.96829.50832.38831.8954,200
Feb 26, 2024831.30851.26831.00847.96847.4640,100
Feb 23, 2024814.00835.48811.83829.23828.7450,000
Feb 22, 2024831.06835.42803.09813.63813.1581,800
Feb 21, 2024832.00841.93830.10841.60841.1059,800
Feb 20, 2024846.00850.00833.54836.47835.9773,200
Feb 16, 2024854.20859.72845.71846.07845.5759,600
Feb 15, 2024848.39864.96848.39864.59864.0860,700
Feb 14, 2024855.18855.38847.15848.40847.9041,400
Feb 13, 2024850.00858.00844.01847.84847.3452,800
Feb 12, 2024862.39863.81854.52854.68854.1784,500
Feb 09, 2024881.94881.94857.28865.00864.4945,100
Feb 08, 2024885.82889.77878.15879.14878.6236,600
Feb 07, 2024882.89900.20880.90883.38882.8630,800
Feb 06, 2024896.86896.86874.92877.01876.4942,400
Feb 05, 2024911.91911.91894.41898.53898.0028,900
Feb 02, 2024899.31909.52895.98909.51908.9742,200
Feb 01, 2024864.38899.19864.38898.89898.3638,300
Jan 31, 2024866.61875.57860.00861.39860.8846,400
Jan 30, 2024864.99871.57858.11868.72868.2030,600
Jan 29, 2024842.82858.79842.82858.79858.2828,500
Jan 26, 2024840.51846.21832.20842.82842.3233,900
Jan 25, 2024865.73865.73837.49840.09839.5942,100
Jan 25, 202416.5 Dividend
Jan 24, 2024865.56877.63865.56873.94856.9332,300
Jan 23, 2024868.90869.30846.80864.12847.3056,500
Jan 22, 2024867.93876.93854.50868.90851.9971,400
Jan 19, 2024862.39862.39822.77858.64841.9370,800
Jan 18, 2024894.00895.00855.23858.89842.1769,100
Jan 17, 2024907.00909.35892.01893.10875.7235,900
Jan 16, 2024908.95914.84905.31909.20891.5044,600
Jan 12, 2024917.82919.56902.31909.72892.0133,500
Jan 11, 2024908.26918.19906.72910.96893.2345,900
Jan 10, 2024915.15924.64906.98913.32895.5444,400
Jan 09, 2024910.00915.68902.51913.95896.1642,500
Jan 08, 2024910.00915.00901.42914.65896.8541,100
Jan 05, 2024912.05919.81907.12907.12889.4735,100
Jan 04, 2024925.25933.14914.08916.00898.1742,300
Jan 03, 2024938.67942.00921.00924.00906.0248,400
Jan 02, 2024922.46937.55920.82934.96916.7649,300
Dec 29, 2023931.55938.97927.51928.40910.3346,500
Dec 28, 2023953.56961.91928.07933.00914.8452,000
Dec 27, 2023929.00950.24929.00949.00930.5337,300
Dec 26, 2023912.29932.00912.29929.39911.3031,000
Dec 22, 2023898.09929.25898.09910.10892.3963,500
Dec 21, 2023880.60891.88863.62890.35873.0260,900
Dec 20, 2023884.20891.36877.01877.01859.9474,100
Dec 19, 2023868.74888.72868.74886.61869.3559,200
Dec 18, 2023856.00873.98856.00868.74851.8346,100
Dec 15, 2023859.86890.00846.57856.00839.34119,700
Dec 14, 2023861.99864.42853.59859.72842.9939,400
Dec 13, 2023840.98861.12839.47855.46838.8158,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...