COKE

Historical Stock Prices

$113.36
*  
0.32
0.28%
Get COKE Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 113.32 114.1084 113 113.36 8,264
04/23/2015 114 114.76 112.0701 113.04 17,231
04/22/2015 115 115.4874 113.81 114.19 10,503
04/21/2015 113.36 114.98 112.13 114.73 10,380
04/20/2015 112.68 113.745 112.53 113.7 7,407
04/17/2015 114.12 115.02 111.31 111.32 15,727
04/16/2015 114.55 115.2 114.3779 115.05 8,230
04/15/2015 115.86 115.96 114.8641 115.11 9,342
04/14/2015 115.05 115.98 114.82 115.3 8,195
04/13/2015 116.03 116.03 114.65 115.07 16,114
04/10/2015 114.32 115.99 114.24 115.86 19,522
04/09/2015 116.45 116.45 114.05 114.51 18,183
04/08/2015 116 116 115.2 116 13,762
04/07/2015 115.66 115.76 114.82 115.71 12,984
04/06/2015 113.99 115.84 113.99 115.43 36,621
04/02/2015 114.09 115 113.72 114.52 18,039
04/01/2015 113.6 114.24 112.4301 114 14,891
03/31/2015 113.88 113.99 112.14 113.06 10,254
03/30/2015 112.58 116.11 111.6 113.57 20,278
03/27/2015 107.11 112 106.52 111.57 27,058
03/26/2015 107.48 107.48 105.12 106.97 17,607
03/25/2015 109.48 109.96 106.88 106.88 16,653
03/24/2015 107.75 109.66 107.46 108.88 24,072
03/23/2015 108 108 107.1801 107.39 16,057
03/20/2015 107 108 106.3719 107.59 17,945
03/19/2015 107 107.1499 105.1245 106.77 12,313
03/18/2015 106.77 107.8 105.84 107 14,181
03/17/2015 107.92 107.92 105.7 106.17 9,992
03/16/2015 106.65 108 105.71 107.9 16,862
03/13/2015 105.7 106.97 105.01 106.65 21,925
03/12/2015 104.7 107.03 103.99 106.48 23,826
03/11/2015 104.69 105.43 103.51 103.64 19,543
03/10/2015 104.28 106 103.0001 104.84 21,893
03/09/2015 102.39 105.98 102.39 105.68 33,036
03/06/2015 100.72 103.05 100.4163 102.01 23,907
03/05/2015 104.3 104.5825 99.281 101.41 46,811
03/04/2015 106 106.33 103.48 104.24 23,176
03/03/2015 105.74 106.69 105.42 106.37 20,255
03/02/2015 105 106.4715 105 105.65 9,177
02/27/2015 104.25 107.39 104 104.39 13,727
02/26/2015 104.19 104.93 103.28 103.8 12,890
02/25/2015 103.95 104 102.301 103.59 6,336
02/24/2015 102.18 103.99 100.33 103.38 13,416
02/23/2015 101.76 103.86 100.952 102.76 18,143
02/20/2015 101.89 103.99 101.21 102.24 20,297
02/19/2015 102.14 103.24 101.0667 101.79 15,915
02/18/2015 100 102.98 99.2 102.94 18,778
02/17/2015 100.79 100.94 99.0001 100.32 19,333
02/13/2015 100.64 100.98 98.922 100.77 15,932
02/12/2015 100.09 100.53 99.94 100.29 6,337
02/11/2015 99.77 100.46 99.5 99.52 9,795
02/10/2015 100.57 101.3473 99.06 100.15 18,293
02/09/2015 99.85 100.39 98.9 99.68 18,561
02/06/2015 101.65 102.3099 100.3 100.5 24,375
02/05/2015 102.42 102.42 100.3357 101.92 12,084
02/04/2015 99 102.52 98.16 101.58 31,798
02/03/2015 97.92 99.5928 96.39 98.54 26,147
02/02/2015 97 98.1 95.96 97.28 28,934
01/30/2015 97.7 100.14 96.36 97.54 29,205
01/29/2015 100.97 101.54 97.63 98.69 33,900
01/28/2015 103.51 104.53 99.46 101.03 23,982
01/27/2015 105 105 102.165 103.93 28,204
01/26/2015 104.86 105.7 100.32 105.07 19,817
01/23/2015 102.25 104.8 100.48 104.01 42,335
01/22/2015 99.5 102.89 98.88 102.85 12,263
01/21/2015 98.7 99.53 98 99.4 17,839
01/20/2015 95.42 99.08 94.84 98.47 19,115
01/16/2015 93.41 95.99 92.42 95.99 32,961
01/15/2015 92.3 93.89 90.622 93.86 23,410
01/14/2015 90.35 91.6 89.48 91.6 10,215
01/13/2015 90.77 91.56 90 91.3 12,882
01/12/2015 89.65 90.79 89.53 90.23 9,963
01/09/2015 89.81 90.25 88.443 90.22 17,726
01/08/2015 89.38 90.2 88.15 90.18 12,560
01/07/2015 89.37 89.49 88 89.13 13,153
01/06/2015 89.2 89.63 88 88.59 11,811
01/05/2015 89.07 90.0273 88.3687 89.2 13,625
01/02/2015 88.79 90.1 86.9 89.87 30,286
12/31/2014 88.99 90.249 88 88.03 21,148
12/30/2014 87.6 90.04 87.51 88.31 16,338
12/29/2014 88.67 89.21 87.2 87.94 12,564
12/26/2014 88.75 89.2 87.75 88.55 7,871
12/24/2014 87.75 88.4 86.9044 88.19 4,829
12/23/2014 87.47 88.57 86.24 87.74 19,996
12/22/2014 87.28 87.93 86.25 87.64 17,320
12/19/2014 88.39 88.72 86.29 86.74 36,988
12/18/2014 88 88.82 86.5664 88.72 17,820
12/17/2014 84.52 87.2 84.52 87.2 16,847
12/16/2014 82.72 85.04 82.72 83.81 19,957
12/15/2014 84.8 84.95 82.32 82.66 29,629
12/12/2014 87.44 89.7342 84.44 84.57 17,891
12/11/2014 84.97 88.8625 84.97 88.42 30,338
12/10/2014 86.31 87.56 84.81 85.13 25,778
12/09/2014 85 86.7 83.09 86.48 22,648
12/08/2014 88.88 89.34 85.32 86.03 32,029
12/05/2014 87.93 89.92 87.4 89.34 22,715
12/04/2014 86.87 89.89 85.43 88.16 23,820
12/03/2014 88.93 89.36 86.71 87.29 35,760
12/02/2014 86.04 89.49 84.31 88.22 407,804
12/01/2014 93.06 93.56 86.28 86.35 80,597
11/28/2014 93.73 95.65 93.73 94.56 11,607
11/26/2014 92.88 93.72 92.05 93.37 6,825
11/25/2014 93.52 94.13 92.18 92.39 9,448
11/24/2014 91.79 93.535 91.73 93.43 10,053
11/21/2014 93.27 93.98 92.19 92.49 13,195
11/20/2014 91.91 92.84 90.23 92.46 25,016
11/19/2014 91.695 93.42 90.4 91.68 25,182
11/18/2014 91.29 92.39 90.7001 91.49 12,752
11/17/2014 91.53 91.9 90.195 90.62 18,062
11/14/2014 90.16 91.98 90.01 91.68 17,789
11/13/2014 90.59 92 89.79 90.08 13,017
11/12/2014 89.95 91.44 89.6014 91.19 19,137
11/11/2014 88.61 90.43 87.785 90.27 10,652
11/10/2014 90.38 90.38 87.541 88.96 24,589
11/07/2014 90.1 92.122 89 90 16,319
11/06/2014 90.38 91.0499 89 90.82 14,316
11/05/2014 91.86 92.81 89.35 90.65 14,059
11/04/2014 90.42 92.44 89.8401 91.41 21,032
11/03/2014 89.78 91.33 89.368 91.31 25,056
10/31/2014 89.5 91.2875 89.37 90.44 33,799
10/30/2014 87.23 89.29 86.96 89.29 16,606
10/29/2014 86.9 87.97 85.06 86.96 24,277
10/28/2014 83.69 87.33 82.7 87.05 33,908
10/27/2014 82.68 83.47 81.57 83.08 12,234
10/24/2014 81.98 82.61 81.521 82.61 10,493
10/23/2014 81.9 82.79 79.5701 81.98 27,860
10/22/2014 81.02 81.69 80.22 81.63 20,706
10/21/2014 81.2 81.29 79.77 81.28 39,416
10/20/2014 80.61 81.61 78.72 81.32 14,470
10/17/2014 83.38 83.38 81.18 81.51 19,763
10/16/2014 81.33 83.15 81.2101 82.03 26,064
10/15/2014 82.28 83.47 80.2701 82.84 39,172
10/14/2014 80.67 83.42 80.4601 82.55 53,033
10/13/2014 78.94 81.02 78.64 80.55 28,250
10/10/2014 76.82 79.52 76.2695 78.59 28,293
10/09/2014 78.25 78.7 76.8 77.02 13,545
10/08/2014 75.37 78.91 75.07 78.69 38,715
10/07/2014 75.58 76.47 75.44 75.75 20,310
10/06/2014 76.59 76.84 75.6301 76.06 10,046
10/03/2014 74.53 76.662 74.37 76.06 16,637
10/02/2014 73.96 74.7469 73.0386 73.87 7,295
10/01/2014 74.26 74.705 73.5 74.13 16,867
09/30/2014 75.05 75.22 74.41 74.63 20,462
09/29/2014 74.98 75.479 74.5627 74.97 13,470
09/26/2014 75.38 77.31 75 75.74 11,436
09/25/2014 76.92 77.4535 74.5 75.51 23,105
09/24/2014 77.02 77.47 76.4 76.85 8,388
09/23/2014 77 77.75 75.9 77.02 20,038
09/22/2014 76.92 77.77 76.75 77.12 14,110
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
*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?