Coca-Cola Consolidated Inc. (COKE) Historical Stock Data
1,202.60 ↓19.07 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COKE is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,210.01 | 1,202.59 | ↓$7.42 (-0.61%) | 1,188.71 | 1,228.99 | 54.89K |
| 2024-12-19 | 1,219.99 | 1,221.67 | ↑$1.68 (0.14%) | 1,211.75 | 1,231.45 | 23.99K |
| 2024-12-18 | 1,240.17 | 1,211.28 | ↓$28.89 (-2.33%) | 1,209.79 | 1,253.28 | 26.28K |
| 2024-12-17 | 1,261.92 | 1,251.58 | ↓$10.34 (-0.82%) | 1,247.46 | 1,267.00 | 31.26K |
| 2024-12-16 | 1,287.74 | 1,266.23 | ↓$21.51 (-1.67%) | 1,264.71 | 1,287.74 | 29.50K |
| 2024-12-13 | 1,276.21 | 1,269.74 | ↓$6.47 (-0.51%) | 1,268.38 | 1,280.87 | 20.51K |
| 2024-12-12 | 1,271.33 | 1,280.71 | ↑$9.38 (0.74%) | 1,271.33 | 1,292.00 | 21.44K |
| 2024-12-11 | 1,285.09 | 1,271.33 | ↓$13.76 (-1.07%) | 1,271.33 | 1,295.63 | 36.10K |
| 2024-12-10 | 1,278.00 | 1,274.94 | ↓$3.06 (-0.24%) | 1,274.23 | 1,290.00 | 22.57K |
| 2024-12-09 | 1,290.05 | 1,277.04 | ↓$13.01 (-1.01%) | 1,273.99 | 1,294.40 | 25.20K |
| 2024-12-06 | 1,307.51 | 1,290.72 | ↓$16.79 (-1.28%) | 1,290.44 | 1,307.98 | 30.71K |
| 2024-12-05 | 1,289.20 | 1,317.56 | ↑$28.36 (2.20%) | 1,284.49 | 1,323.51 | 35.61K |
| 2024-12-04 | 1,286.80 | 1,284.46 | ↓$2.34 (-0.18%) | 1,275.00 | 1,295.58 | 27.42K |
| 2024-12-03 | 1,300.52 | 1,304.11 | ↑$3.59 (0.28%) | 1,291.82 | 1,304.11 | 29.33K |
| 2024-12-02 | 1,305.00 | 1,309.01 | ↑$4.01 (0.31%) | 1,290.05 | 1,312.27 | 34.48K |
| 2024-11-29 | 1,319.63 | 1,304.29 | ↓$15.34 (-1.16%) | 1,294.35 | 1,319.63 | 16.40K |
| 2024-11-27 | 1,353.32 | 1,312.40 | ↓$40.92 (-3.02%) | 1,305.01 | 1,353.32 | 33.10K |
| 2024-11-26 | 1,305.66 | 1,344.96 | ↑$39.30 (3.01%) | 1,290.40 | 1,355.35 | 61.04K |
| 2024-11-25 | 1,265.38 | 1,299.60 | ↑$34.22 (2.70%) | 1,265.38 | 1,307.95 | 53.14K |
| 2024-11-22 | 1,250.00 | 1,259.92 | ↑$9.92 (0.79%) | 1,244.05 | 1,260.36 | 26.13K |
| 2024-11-21 | 1,237.06 | 1,246.18 | ↑$9.12 (0.74%) | 1,237.00 | 1,256.49 | 29.40K |
| 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 |
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