Coca Cola Consolidated Historical Data - COKE

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Coca Cola Consolidated Inc COKE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.29 0.46% 282.08 283.7945 279.99 280.79 280.79 14:07:23
more quote information »

COKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week277.43289.59277.05281.4437,7964.651.68%
1 Month286.45295.56275.00283.0439,213-4.37-1.53%
3 Months270.83295.56256.501276.6740,30511.254.15%
6 Months292.42382.5127256.501299.7155,498-10.34-3.54%
1 Year208.00413.3872186.75300.3854,24174.0835.62%
3 Years166.27413.3872125.08228.5749,174115.8169.65%
5 Years99.50413.387295.90197.3250,536182.58183.5%

COKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 280.79 1.49 0.53% 279.30 281.50 278.00 23,467
Jan 17 2020 279.30 -7.05 -2.46% 286.98 289.59 278.505 43,484
Jan 16 2020 286.35 8.15 2.93% 280.00 286.50 279.4093 46,816
Jan 15 2020 278.20 0.77 0.28% 277.43 282.1605 277.05 37,417
Jan 14 2020 277.43 -3.67 -1.31% 279.00 281.60 275.76 34,675
Jan 13 2020 281.10 5.83 2.12% 276.00 282.03 276.00 33,466
Jan 10 2020 275.27 -1.19 -0.43% 278.08 278.08 275.00 36,384
Jan 09 2020 276.46 -0.80 -0.29% 278.10 282.37 276.00 36,991
Jan 08 2020 277.26 -2.26 -0.81% 278.56 281.70 275.755 24,779
Jan 07 2020 279.52 -2.49 -0.88% 281.32 282.56 275.38 42,432
Jan 06 2020 282.01 -3.75 -1.31% 284.05 286.50 281.635 29,186
Jan 03 2020 285.76 3.36 1.19% 279.77 287.3571 277.4819 35,509
Jan 02 2020 282.40 -1.65 -0.58% 285.74 286.291 277.325 42,186
Dec 31 2019 284.05 -4.95 -1.71% 288.58 290.7518 283.13 41,885
Dec 30 2019 289.00 -4.65 -1.58% 293.18 293.18 285.0245 35,593
Dec 27 2019 293.65 1.01 0.35% 294.00 295.56 291.30 34,609
Dec 26 2019 292.64 6.20 2.16% 286.45 295.00 286.45 84,517
Dec 24 2019 286.44 1.64 0.58% 284.56 288.02 282.00 23,934
Dec 23 2019 284.80 2.15 0.76% 282.94 285.99 278.9505 31,729
See More Historical Prices »


Your Recent History
NASDAQ
COKE
Coca Cola ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.