COKE

Historical Stock Prices

$77.41
*  
2.02
2.68%
Get COKE Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 76.25 77.835 75.4001 77.41 69,846
09/18/2014 76.39 76.41 75.23 75.39 11,087
09/17/2014 76.54 76.82 76 76.18 15,499
09/16/2014 76.47 77 76.19 76.85 11,957
09/15/2014 76.47 76.47 75.84 76.26 12,024
09/12/2014 76.25 76.45 75.435 76.45 22,069
09/11/2014 75.0928 76.46 75.0928 76.04 7,883
09/10/2014 75.857 76.21 75.25 75.62 11,569
09/09/2014 75.32 75.5 74.51 75.01 19,712
09/08/2014 74.75 75.53 74.01 75.33 23,921
09/05/2014 75.92 77.07 74.56 74.61 10,392
09/04/2014 75.53 76.96 75.51 75.91 25,930
09/03/2014 76.51 76.85 74.54 75.59 38,595
09/02/2014 74.84 76.83 74.82 76.51 24,847
08/29/2014 73.44 74.41 73.26 74.36 12,122
08/28/2014 73.18 73.89 72.86 73.25 13,346
08/27/2014 73.83 73.83 72.72 73.39 10,956
08/26/2014 74.03 74.7 73.546 73.74 12,162
08/25/2014 75.22 75.4067 74.01 74.1 9,193
08/22/2014 75.15 75.31 74.54 74.6 12,820
08/21/2014 75.28 75.28 74.5 75.17 15,828
08/20/2014 75.49 76.2699 75.06 75.24 15,138
08/19/2014 75.25 76.03 74.64 75.9 26,716
08/18/2014 74.87 75.11 74.06 75.1 25,659
08/15/2014 74.65 74.99 73.61 74.25 17,827
08/14/2014 74.45 74.45 73.21 73.9 15,885
08/13/2014 74.43 74.7879 74.06 74.25 12,191
08/12/2014 74.15 74.5 73.72 74.17 15,356
08/11/2014 73.48 74.27 73.26 74.15 19,051
08/08/2014 72.32 73.938 72.32 73.28 20,999
08/07/2014 71.43 72.41 71.05 72.16 13,637
08/06/2014 72 72.42 71.14 71.68 21,003
08/05/2014 70.86 71.66 70.089 70.63 17,383
08/04/2014 69.73 70.62 69.2 70.56 24,028
08/01/2014 69.82 70.33 69.12 69.28 14,645
07/31/2014 69.75 70.41 68.75 69.82 32,674
07/30/2014 70.75 71.01 70 70.08 11,044
07/29/2014 70.92 71.128 70.275 70.7 15,147
07/28/2014 70.87 71.18 70.635 70.83 21,024
07/25/2014 70.75 71 70.5 70.88 14,499
07/24/2014 72.11 72.37 70.69 70.76 14,071
07/23/2014 72.23 72.4 72 72.11 16,086
07/22/2014 72.49 72.49 72.25 72.45 13,359
07/21/2014 72.31 72.72 72.25 72.6 12,062
07/18/2014 72.15 72.69 72.05 72.54 12,610
07/17/2014 72.25 72.6793 72.05 72.25 14,809
07/16/2014 72.69 72.69 72.12 72.43 11,072
07/15/2014 72.24 72.4999 72.03 72.15 14,910
07/14/2014 73.04 73.4286 72.01 72.54 18,434
07/11/2014 72.11 72.87 72.04 72.64 13,106
07/10/2014 72.99 72.99 72.03 72.51 14,120
07/09/2014 74.27 74.27 73.25 73.42 9,497
07/08/2014 74.4 74.92 73.935 74.24 12,184
07/07/2014 75.5 75.5 74.4 74.52 14,539
07/03/2014 75 75.86 74.7325 75.61 12,689
07/02/2014 74.73 75.01 74.398 74.63 9,815
07/01/2014 74 74.9374 74 74.46 18,775
06/30/2014 74.74 75 73.66 73.67 16,203
06/27/2014 73.11 74.97 73.11 74.56 38,041
06/26/2014 73.8 74.1 72.92 73.6 12,657
06/25/2014 73.68 73.9 72.005 73.76 54,984
06/24/2014 75 75.24 74.045 74.15 11,909
06/23/2014 74.68 75.92 74.23 75.11 27,147
06/20/2014 74.34 75.24 73.68 75 23,505
06/19/2014 74.05 74.51 73.61 73.98 11,462
06/18/2014 74.03 74.4399 73.41 74.09 10,643
06/17/2014 73.95 74.5 73.4 73.75 28,357
06/16/2014 75.08 75.08 73.2421 74.3 16,851
06/13/2014 75.27 75.375 74.25 74.76 24,081
06/12/2014 75.01 75.59 74.53 74.74 15,707
06/11/2014 75.86 76.32 75.1 75.11 14,359
06/10/2014 75.85 76.2 75.85 75.89 17,965
06/09/2014 76.35 77.07 75.8001 76.23 17,561
06/06/2014 75.55 77 75.21 76.33 17,741
06/05/2014 75 76.09 74.5 75.67 22,841
06/04/2014 75.65 76.59 75.05 75.07 22,106
06/03/2014 74.73 77 74.51 75.98 82,257
06/02/2014 75.63 75.63 74.7 75.26 29,901
05/30/2014 76.1 76.1 75.2 75.26 18,630
05/29/2014 75.54 76.85 75.54 76.36 30,857
05/28/2014 77.63 77.99 74.74 75.61 64,581
05/27/2014 76.7 78.45 76.69 77.93 19,760
05/23/2014 76.13 76.75 75.73 76.46 18,718
05/22/2014 75.54 77.34 75.54 76.53 19,534
05/21/2014 75.42 75.92 75.12 75.84 23,303
05/20/2014 75.79 75.79 74.65 75.37 43,037
05/19/2014 75.68 76.429 75.55 75.65 27,451
05/16/2014 76.44 77.13 75.46 76.3 23,333
05/15/2014 75.73 76.61 75.01 76.02 28,265
05/14/2014 77.51 77.75 75.01 75.61 34,974
05/13/2014 78.3 79.83 77.5 77.63 25,431
05/12/2014 78.08 79.81 78.0433 78.32 26,103
05/09/2014 77.25 77.97 77.01 77.49 33,597
05/08/2014 77.95 79.32 76.85 77.27 68,836
05/07/2014 80 81.2 78 78.26 57,247
05/06/2014 82.32 83.24 80.35 80.35 30,968
05/05/2014 82.27 83.39 81.66 82.22 19,683
05/02/2014 82.65 84.84 82.46 82.99 17,735
05/01/2014 82.17 82.62 80.18 82.14 39,534
04/30/2014 82.71 82.845 80.76 82.23 19,789
04/29/2014 83.7 84.35 83.25 83.34 35,758
04/28/2014 82.77 83.511 82.57 82.97 28,410
04/25/2014 82.02 82.79 81.27 82.41 32,616
04/24/2014 81.86 82.7 80.7544 82.4 40,533
04/23/2014 81.1 81.65 80.2 81.3 27,424
04/22/2014 81.2 81.94 80.66 81.04 18,178
04/21/2014 81.06 81.48 80.46 81.25 22,592
04/17/2014 81.06 81.6399 80.49 80.71 17,198
04/16/2014 81.49 81.53 80.8091 81.07 13,649
04/15/2014 81.8 82.49 80.13 80.78 46,910
04/14/2014 81.5 82.19 80.55 81.2 46,151
04/11/2014 80.98 82.01 80.32 81.06 62,895
04/10/2014 81.68 82.3199 79.85 81.45 57,353
04/09/2014 82.07 82.45 81.51 81.95 19,069
04/08/2014 80.56 81.92 80.02 81.5 24,109
04/07/2014 79.43 81.1 79.43 80.23 28,003
04/04/2014 82.42 82.455 78.0108 79.15 54,467
04/03/2014 83.31 83.5899 82.01 82.4 37,864
04/02/2014 84.76 84.79 82.7027 83.25 30,341
04/01/2014 85.35 85.98 84.691 85.01 26,174
03/31/2014 85.35 86.56 84.52 84.98 48,200
03/28/2014 85.94 86.63 85.25 85.25 24,781
03/27/2014 87.09 87.95 85.3301 85.7 19,619
03/26/2014 88.03 88.84 86.22 86.44 31,389
03/25/2014 86.1 88.4 85.62 87.9 14,991
03/24/2014 87.79 88.1222 86.88 87.01 22,084
03/21/2014 88.96 89 88.02 88.04 18,812
03/20/2014 88.1 89.12 88.1 88.41 12,103
03/19/2014 88.12 88.995 87.51 88.55 23,447
03/18/2014 88.18 88.64 87.429 88.46 35,905
03/17/2014 88.88 89.2746 87.6885 88.5 27,422
03/14/2014 87.25 89.32 86.9918 88.42 24,904
03/13/2014 87.75 88 86.71 87.59 22,377
03/12/2014 86.58 88.9 86.2004 87.61 25,811
03/11/2014 87.49 87.76 86.33 87.16 37,421
03/10/2014 89.4 89.4 86.49 87.34 32,196
03/07/2014 86.1 87.08 84.62 86.57 45,095
03/06/2014 85.94 87.54 84.542 86.09 54,060
03/05/2014 83.79 85.87 82.51 85.46 74,711
03/04/2014 80.26 84.89 79.79 84.34 241,848
03/03/2014 76.77 80.57 76.02 79.96 131,453
02/28/2014 75.72 76.5199 75.5674 75.64 20,166
02/27/2014 74.96 75.814 74.83 75.56 12,429
02/26/2014 74.88 75.99 74.67 75 12,434
02/25/2014 75.98 75.98 74.64 75.17 10,083
02/24/2014 74.74 75.929 74.698 75.66 31,824
02/21/2014 73.5 75 72.97 74.65 22,483
02/20/2014 72.03 73.72 72.03 73.51 10,889
02/19/2014 72.67 72.939 71.97 72.43 25,051
02/18/2014 72.85 73.444 71.51 73.13 27,059
02/14/2014 72.01 73.0999 71.7 72.27 25,589
02/13/2014 69.44 72.45 69.44 71.94 27,781
02/12/2014 69.4 70.1 68.905 69.39 24,560
02/11/2014 69.08 69.72 68.7 69.47 23,210
02/10/2014 68.39 69.18 67.98 68.73 30,106
02/07/2014 67.32 68.46 67.32 67.94 31,003
02/06/2014 66.25 67.37 66.01 66.86 36,286
02/05/2014 66.15 66.71 65.74 66.53 33,399
02/04/2014 66.31 66.899 66.07 66.15 24,514
02/03/2014 68.28 68.75 66 66.1 33,828
01/31/2014 67.94 69.15 67.94 68.28 23,314
01/30/2014 68.41 69.819 67.94 68.68 26,451
01/29/2014 68.26 68.8 68 68.35 22,501
01/28/2014 69.73 69.73 68.13 68.89 28,005
01/27/2014 70.3 70.51 68.092 69.46 36,054
01/24/2014 71.5 71.68 70.12 70.31 24,737
01/23/2014 72.07 72.55 71.5 71.9 10,485
01/22/2014 72.12 72.17 71.67 72.13 27,323
01/21/2014 72.94 73.49 72 72.1 24,328
01/17/2014 73.31 73.31 72.1 72.3 13,919
01/16/2014 72.63 73 72.021 72.85 30,465
01/15/2014 71.59 73 71.13 72.98 27,076
01/14/2014 71.98 72.1845 71.17 71.64 20,536
01/13/2014 72.41 72.86 71.04 71.68 34,304
01/10/2014 73.1 73.49 72.07 72.47 41,433
01/09/2014 73 73.54 71.7508 72.91 12,159
01/08/2014 73.46 73.9 71.79 72.72 26,317
01/07/2014 71.65 74 71.65 73.6 25,204
01/06/2014 72.72 72.72 71.02 71.67 19,083
01/03/2014 71.39 72.683 71.39 72.26 14,450
01/02/2014 72.91 72.95 70.167 71.24 20,254
12/31/2013 73.61 73.9881 73.19 73.19 11,306
12/30/2013 73 73.97 72.6458 73.5 22,723
12/27/2013 72.45 73 72.17 72.98 12,617
12/26/2013 72.43 72.99 72.01 72.16 12,638
12/24/2013 72.8 72.8 72 72.18 11,560
12/23/2013 72.03 72.92 72.03 72.62 16,670
12/20/2013 70.67 72.24 70.67 72.24 49,059
12/19/2013 71 71 69.95 70.95 15,996
12/18/2013 69.79 71.37 69.0107 71.17 10,031
12/17/2013 71.23 71.23 69.07 69.43 33,147
12/16/2013 69.75 71.82 69.75 71.56 42,562
12/13/2013 69.04 70.18 68.21 69.66 12,138
12/12/2013 69.06 69.53 68.66 69.07 13,637
12/11/2013 69.98 70.486 68.44 69.06 12,383
12/10/2013 70.59 70.59 69.7001 70.08 15,266
12/09/2013 69.61 70.43 69.45 70.38 15,578
12/06/2013 69.53 70.233 68.91 69.35 12,763
12/05/2013 69 69.7121 68.85 69.1 8,976
12/04/2013 68.52 69.13 68.307 68.83 6,306
12/03/2013 67.43 68.99 66.52 68.76 15,124
12/02/2013 68.31 68.55 67.24 67.55 16,241
11/29/2013 68.5 68.97 67.9 67.9 7,368
11/27/2013 67.95 68.9 67.27 68.69 11,905
11/26/2013 66.54 68 66.15 67.94 21,220
11/25/2013 66.45 66.55 66.025 66.55 25,226
11/22/2013 65.65 66.42 65.65 66.35 7,679
11/21/2013 65.98 66.01 65.5 66 9,884
11/20/2013 65.23 66 65.08 65.9 14,277
11/19/2013 64.95 65.13 64.8 65.06 11,134
11/18/2013 65.07 65.07 64.67 64.92 16,607
11/15/2013 64.96 65.07 64.71 64.98 8,624
11/14/2013 65.07 65.07 64.78 65.07 6,426
11/13/2013 65.05 65.07 64.59 65.01 20,145
11/12/2013 64.68 65.06 64.2204 65.06 12,710
11/11/2013 64.06 64.87 64.06 64.72 16,339
11/08/2013 63.39 64.33 63.09 64.32 28,767
11/07/2013 63.5 63.97 62.83 63.06 17,032
11/06/2013 63.62 64.27 63.24 63.24 16,457
11/05/2013 63.67 63.98 63.5 63.71 7,007
11/04/2013 63.71 63.97 63.28 63.56 12,032
11/01/2013 63.19 63.75 62.98 63.55 25,158
10/31/2013 64.28 64.28 63.23 63.32 16,923
10/30/2013 63.95 64.33 62.97 64.03 19,007
10/29/2013 63.48 63.93 63.11 63.9 20,413
10/28/2013 63.73 63.97 63.5001 63.97 9,987
10/25/2013 63.9 63.9 63.6 63.64 9,565
10/24/2013 63.64 63.942 63.36 63.89 13,031
10/23/2013 63.13 63.525 62.76 63.26 9,854
10/22/2013 63.63 63.9767 63.14 63.56 12,234
10/21/2013 63.38 63.76 63.03 63.6 17,090
10/18/2013 63.56 63.8397 62.93 63.62 17,064
10/17/2013 62.76 63.5 62.31 63.46 23,790
10/16/2013 62.18 62.79 61.5 62.62 33,255
10/15/2013 62.1 62.49 61.5 61.98 20,876
10/14/2013 61.53 62.82 60.27 61.9 37,838
10/11/2013 62.1 62.61 60.751 61.98 39,719
10/10/2013 60.9 61.99 60.53 61.99 19,890
10/09/2013 59.55 60.53 59.45 60.22 19,031
10/08/2013 60.28 60.46 59.06 59.22 39,195
10/07/2013 60.84 60.989 60.03 60.06 19,561
10/04/2013 61.1 61.7948 60.61 60.98 17,602
10/03/2013 62.03 62.28 61.11 61.12 29,047
10/02/2013 62.01 62.37 62.01 62.09 9,886
10/01/2013 62.76 62.9935 62.02 62.22 13,217
09/30/2013 63.13 63.2 62.51 62.56 34,475
09/27/2013 63.5 63.819 63.191 63.36 5,259
09/26/2013 63.4 63.87 63.15 63.74 10,922
09/25/2013 63.75 63.7799 63.21 63.21 13,842
09/24/2013 63.5 64 63.5 63.7 9,622
09/23/2013 64 64 63.58 63.79 11,021
09/20/2013 63.94 64.1 63.6 63.86 16,980
09/19/2013 63.85 63.99 63.51 63.98 12,107
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?