Coca-Cola Consolidated Inc. (COKE) Historical Stock Data
1,237.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COKE is up 0.10% a day on average. There have been 15 days where Coca-Cola Consolidated Inc. closed green and 15 days where COKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,220.00 | 1,237.96 | ↑$17.96 (1.47%) | 1,212.99 | 1,238.74 | 26.19K |
| 2024-11-19 | 1,192.05 | 1,223.62 | ↑$31.57 (2.65%) | 1,192.05 | 1,223.62 | 26.84K |
| 2024-11-18 | 1,207.95 | 1,209.25 | ↑$1.30 (0.11%) | 1,205.19 | 1,220.97 | 28.32K |
| 2024-11-15 | 1,210.58 | 1,210.70 | ↑$0.12 (0.01%) | 1,181.94 | 1,210.78 | 43.03K |
| 2024-11-14 | 1,227.22 | 1,215.21 | ↓$12.01 (-0.98%) | 1,207.73 | 1,229.50 | 38.50K |
| 2024-11-13 | 1,245.46 | 1,230.73 | ↓$14.73 (-1.18%) | 1,225.15 | 1,245.46 | 29.06K |
| 2024-11-12 | 1,222.82 | 1,236.17 | ↑$13.35 (1.09%) | 1,214.52 | 1,240.87 | 30.20K |
| 2024-11-11 | 1,232.39 | 1,220.87 | ↓$11.52 (-0.93%) | 1,214.52 | 1,248.39 | 38.08K |
| 2024-11-08 | 1,194.63 | 1,224.56 | ↑$29.93 (2.51%) | 1,189.52 | 1,241.28 | 43.43K |
| 2024-11-07 | 1,165.00 | 1,187.82 | ↑$22.82 (1.96%) | 1,165.00 | 1,199.08 | 33.13K |
| 2024-11-06 | 1,203.00 | 1,190.94 | ↓$12.06 (-1.00%) | 1,159.15 | 1,213.25 | 57.73K |
| 2024-11-05 | 1,136.06 | 1,179.62 | ↑$43.56 (3.83%) | 1,136.06 | 1,183.05 | 38.51K |
| 2024-11-04 | 1,134.38 | 1,143.62 | ↑$9.24 (0.81%) | 1,134.25 | 1,164.71 | 61.31K |
| 2024-11-01 | 1,136.25 | 1,134.38 | ↓$1.87 (-0.16%) | 1,123.12 | 1,165.89 | 57.76K |
| 2024-10-31 | 1,163.50 | 1,124.26 | ↓$39.24 (-3.37%) | 1,065.43 | 1,163.50 | 103.60K |
| 2024-10-30 | 1,210.00 | 1,199.57 | ↓$10.43 (-0.86%) | 1,196.32 | 1,213.32 | 31.59K |
| 2024-10-29 | 1,224.72 | 1,209.61 | ↓$15.11 (-1.23%) | 1,202.06 | 1,225.56 | 39.21K |
| 2024-10-28 | 1,244.37 | 1,230.58 | ↓$13.79 (-1.11%) | 1,227.12 | 1,263.23 | 39.35K |
| 2024-10-25 | 1,272.07 | 1,248.85 | ↓$23.22 (-1.83%) | 1,248.56 | 1,272.07 | 29.76K |
| 2024-10-24 | 1,269.00 | 1,263.76 | ↓$5.24 (-0.41%) | 1,263.76 | 1,284.81 | 31.13K |
| 2024-10-23 | 1,256.00 | 1,273.74 | ↑$17.74 (1.41%) | 1,256.00 | 1,280.09 | 27.59K |
| 2024-10-22 | 1,266.42 | 1,265.48 | ↓$0.94 (-0.07%) | 1,257.46 | 1,272.59 | 32.32K |
| 2024-10-21 | 1,285.52 | 1,274.21 | ↓$11.31 (-0.88%) | 1,263.89 | 1,285.52 | 40.63K |
| 2024-10-18 | 1,300.29 | 1,287.48 | ↓$12.81 (-0.99%) | 1,264.84 | 1,300.29 | 35.30K |
| 2024-10-17 | 1,304.14 | 1,305.59 | ↑$1.45 (0.11%) | 1,288.75 | 1,311.00 | 25.16K |
| 2024-10-16 | 1,301.50 | 1,309.13 | ↑$7.63 (0.59%) | 1,300.00 | 1,320.00 | 28.33K |
| 2024-10-15 | 1,296.45 | 1,304.70 | ↑$8.25 (0.64%) | 1,292.25 | 1,309.52 | 33.66K |
| 2024-10-14 | 1,290.50 | 1,301.58 | ↑$11.08 (0.86%) | 1,290.50 | 1,306.49 | 23.34K |
| 2024-10-11 | 1,277.00 | 1,282.91 | ↑$5.91 (0.46%) | 1,269.57 | 1,285.93 | 24.89K |
| 2024-10-10 | 1,274.96 | 1,267.00 | ↓$7.96 (-0.62%) | 1,263.99 | 1,275.10 | 27.55K |
Create an account or log in to view more rows.
$COKE overvalued
$COKE green shoots
$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