COKE

Historical Stock Prices

$162
*  
2.52
1.58%
Get COKE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading COKE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 158.27 162.6444 157.77 162 48,851
07/30/2015 153.41 160.4 153.41 159.48 32,552
07/29/2015 157.18 158.7999 153.0801 155 51,262
07/28/2015 161 161 155.01 156.91 51,636
07/27/2015 151.02 157.54 149.66 157.51 58,335
07/24/2015 147.97 153 147.92 151.62 42,304
07/23/2015 152.21 153.7 146.57 147.94 59,649
07/22/2015 150.71 153.44 150.0001 152.79 33,935
07/21/2015 155.25 156.795 152 152.62 105,228
07/20/2015 163.95 164.0899 151.7005 155 112,275
07/17/2015 154.35 162.93 149.73 162.2 100,937
07/16/2015 173 173.72 148.06 154.35 136,473
07/15/2015 172 175.5 171.06 172.06 61,263
07/14/2015 168.95 171.9899 167 170.92 47,202
07/13/2015 159.16 170.35 159.16 168.43 60,091
07/10/2015 155.19 165.33 154.42 164.35 52,996
07/09/2015 153.4 155.46 153.1673 154.08 24,427
07/08/2015 152 155.51 151.8801 153.47 28,089
07/07/2015 153.74 155.45 150.6 152.94 36,281
07/06/2015 155.28 155.7502 152.2901 154.74 36,609
07/02/2015 155.06 156.69 151.58 153.33 44,138
07/01/2015 151.93 155.636 151.11 155.41 42,650
06/30/2015 152.76 152.76 149.9411 151.07 36,240
06/29/2015 148.9 153.04 146.95 149.63 49,932
06/26/2015 145.63 149.3999 145.63 148.98 55,041
06/25/2015 144.42 146.55 143.13 145.53 31,658
06/24/2015 143.78 145.98 143.29 143.32 33,225
06/23/2015 146 146 143 144.25 47,663
06/22/2015 141.08 145.93 139.26 144.49 68,937
06/19/2015 133.98 137.99 133.53 137.21 48,644
06/18/2015 130.48 133.59 124.01 133.13 27,558
06/17/2015 125.4 130.68 124.77 130.44 35,663
06/16/2015 122.88 125.24 122 124.74 28,470
06/15/2015 122.43 123.26 121.26 122.98 21,781
06/12/2015 123.19 124.07 122.39 123 16,075
06/11/2015 122.78 124.54 122.78 123.89 14,926
06/10/2015 122.18 123.76 122 122.41 19,137
06/09/2015 123.15 123.15 121.2601 121.71 21,858
06/08/2015 123.27 124.2 121 123.02 21,589
06/05/2015 124 124.76 122.2 123.85 33,578
06/04/2015 124.47 125.625 123.0301 124.31 42,366
06/03/2015 122.93 124.78 122.93 124.02 39,931
06/02/2015 122.17 125.15 120.38 123.28 128,695
06/01/2015 116.49 122.75 113.67 122.5 95,538
05/29/2015 112.98 113.9999 112.07 113.57 16,539
05/28/2015 112.93 113.12 112.09 112.53 9,721
05/27/2015 113.05 114.02 113 113.55 14,127
05/26/2015 112.97 114.29 112.71 113 21,553
05/22/2015 114.92 115.92 112.62 113 13,570
05/21/2015 115.93 116.4 114.11 114.4 16,427
05/20/2015 114 115.93 113.2093 115.43 21,989
05/19/2015 113 114.2 113 113.87 14,480
05/18/2015 112.12 113.09 111.07 113.08 22,480
05/15/2015 112.7 113.24 112.14 112.52 11,079
05/14/2015 112.94 113 111.52 112.47 15,403
05/13/2015 111.69 112.88 111.2005 111.77 20,170
05/12/2015 112.79 113 111.26 111.26 26,135
05/11/2015 112.57 114.51 112.57 113.16 22,601
05/08/2015 113.38 113.7 112.18 113.2 11,058
05/07/2015 112.86 113.67 112 113 13,706
05/06/2015 111.47 113.75 111.265 113.26 18,687
05/05/2015 111.67 112.47 111.26 112.25 22,211
05/04/2015 112.54 113.3 111.34 112.32 13,542
05/01/2015 113.94 113.94 111.51 111.51 11,977
04/30/2015 111.5 114.0354 111.5 113 28,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?