Quantcast
COKE

Coca-Cola Consolidated, Inc. Common Stock Historical Stock Prices

$368.91
*  
4.10
1.12%
Get COKE Alerts
*Delayed - data as of Aug. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

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.
16:00 367.15 382.5127 367.15 368.91 112,323
08/19/2019 367.15 382.5127 367.15 368.91 112,323
08/16/2019 357.14 366 355.175 364.81 43,677
08/15/2019 349.77 360.91 346.91 356.93 63,967
08/14/2019 346.16 353.23 343.39 347.53 75,535
08/13/2019 347.8 356.1216 345.46 352.13 59,336
08/12/2019 333.73 350.87 332.66 346.5 76,590
08/09/2019 335.5 338.915 328.04 333.76 66,750
08/08/2019 326.1 338.145 323.6 336.55 167,293
08/07/2019 301.36 360 300.99 324.79 368,039
08/06/2019 281.95 298.97 281.95 293.44 88,195
08/05/2019 291.44 291.44 277.64 280.28 90,939
08/02/2019 287.43 294.72 283.465 292.6 65,437
08/01/2019 294.39 296.205 287.71 288.33 85,632
07/31/2019 294.48 296.5978 290.01 293.53 70,289
07/30/2019 292.01 296.99 292.01 294.45 66,625
07/29/2019 293 298.3861 290.09 292.72 82,944
07/26/2019 290.5 296 290.5 293 64,202
07/25/2019 290.41 290.8 288.3545 289.68 38,455
07/24/2019 289.44 290.52 287 290.28 35,093
07/23/2019 294.04 297.1892 288.04 289.77 46,975
07/22/2019 292.42 296.4 290 292.86 41,792
07/19/2019 295.67 299.48 290.76 291.27 45,795
07/18/2019 300.32 303 295.61 297.2 33,845
07/17/2019 303.24 304.225 299.57 300.26 28,185
07/16/2019 304.36 305.22 301.4 302.94 24,410
07/15/2019 304.72 307.24 303.373 304.56 35,638
07/12/2019 306.15 306.28 302.4 304.65 54,032
07/11/2019 311.93 313.3995 304.02 305.85 91,737
07/10/2019 309.83 317.2 307.8 311.62 107,164
07/09/2019 314.87 314.87 305.67 308.88 62,410
07/08/2019 317.96 319.01 309.27 310.49 63,573
07/05/2019 315 321.54 308.18 318.4 65,578
07/03/2019 311.64 316.51 310.71 315 24,976
07/02/2019 311.49 313.7434 308.1225 312.88 58,777
07/01/2019 300.02 311.39 299.92 311.13 44,982
06/28/2019 300.93 301.3 297.62 299.25 75,202
06/27/2019 292.23 302.29 291.62 301.93 56,049
06/26/2019 301.48 301.48 292.34 292.34 41,636
06/25/2019 298.81 304.6 298.68 300.11 36,399
06/24/2019 302.61 303.75 295.9973 297.55 35,437
06/21/2019 300.77 302.462 298.25 302.42 53,098
06/20/2019 300.3 305.0801 297 301.75 46,956
06/19/2019 303.42 305 295.35 299.8 82,785
06/18/2019 312.38 316 303.075 303.9 62,301
06/17/2019 307.52 313 303.71 310.34 59,829
06/14/2019 314.9 318.1228 303.5755 306.98 57,304
06/13/2019 312.32 318.3733 312 314.13 35,130
06/12/2019 317.59 321.03 310.4654 310.85 36,984
06/11/2019 313.72 324 312 317.59 56,950
06/10/2019 310.8 314.75 308.0005 312.43 54,176
06/07/2019 313.93 317.47 310.39 310.53 40,705
06/06/2019 309.88 314.14 309.82 311.05 33,669
06/05/2019 297.58 312 296.82 308.79 83,342
06/04/2019 299 300.0045 291.23 295.99 85,543
06/03/2019 301.9 304.01 294.13 298.46 75,781
05/31/2019 309.62 309.62 300.303 302.01 61,361
05/30/2019 305.99 312.86 301.5001 311.73 63,782
05/29/2019 305 308.265 297.9205 306.2 59,542
05/28/2019 307.04 314 304 305.66 89,439
05/24/2019 306.36 311.1854 303.46 307.34 66,363
05/23/2019 317.9 319.03 301.35 304.4 123,027
05/22/2019 311.79 320.18 306.13 318.73 79,336
05/21/2019 315.5 323.38 308.59 310.55 122,153
05/20/2019 312 314.68 294.8 313.89 176,923
*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?



Smart Portfolio