COKE

Coca Cola Consolidated Historical Data

COKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 391.43 8.18 2.13% 385.68 392.11 381.0602 69,678
Sep 16 2021 383.25 -2.10 -0.54% 384.50 385.67 382.3884 13,981
Sep 15 2021 385.35 -0.68 -0.18% 384.92 389.10 383.685 16,171
Sep 14 2021 386.03 -9.67 -2.44% 394.91 395.70 384.29 19,022
Sep 13 2021 395.70 5.69 1.46% 390.68 395.70 390.3965 14,946
Sep 10 2021 390.01 -4.13 -1.05% 397.09 397.45 390.01 14,396
Sep 09 2021 394.14 -6.51 -1.62% 397.75 398.45 393.25 16,248
Sep 08 2021 400.65 7.10 1.8% 392.00 401.13 392.00 13,234
Sep 07 2021 393.55 -4.95 -1.24% 399.44 399.44 391.2424 15,496
Sep 06 2021 398.50 0.00 +0.00% 405.77 405.77 395.45 0
Sep 03 2021 398.50 -6.50 -1.6% 405.77 405.77 395.45 18,265
Sep 02 2021 405.00 -2.72 -0.67% 407.50 410.00 402.7456 15,441
Sep 01 2021 407.72 1.56 0.38% 405.46 407.90 400.01 11,205
Aug 31 2021 406.16 5.16 1.29% 402.41 406.985 398.90 17,556
Aug 30 2021 401.00 1.05 0.26% 398.43 401.625 398.23 14,151
Aug 27 2021 399.95 8.85 2.26% 391.05 399.95 391.05 20,405
Aug 26 2021 391.10 -4.91 -1.24% 394.98 396.98 391.00 14,448
Aug 25 2021 396.01 -1.57 -0.39% 397.00 398.30 394.385 13,684
Aug 24 2021 397.58 -2.42 -0.61% 402.62 402.62 396.0101 15,635
Aug 23 2021 400.00 -1.00 -0.25% 405.07 405.95 399.26 13,474
Aug 20 2021 401.00 4.25 1.07% 395.69 405.35 395.40 25,611
Aug 19 2021 396.75 -1.45 -0.36% 394.70 402.00 391.42 19,574
Aug 18 2021 398.20 -9.33 -2.29% 408.89 408.89 396.39 16,169
Aug 17 2021 407.53 1.13 0.28% 406.74 409.89 402.56 15,960
Aug 16 2021 406.40 -3.61 -0.88% 410.00 410.00 402.0101 12,932
Aug 13 2021 410.01 -2.97 -0.72% 412.17 417.30 409.4242 16,179
Aug 12 2021 412.98 12.77 3.19% 403.94 413.95 401.63 21,551
Aug 11 2021 400.21 6.10 1.55% 394.10 414.50 387.30 35,965
Aug 10 2021 394.11 5.90 1.52% 390.81 397.03 389.00 27,066
Aug 09 2021 388.21 -5.10 -1.3% 394.75 396.50 386.20 19,922
Aug 06 2021 393.31 2.05 0.52% 392.91 397.82 392.06 18,777
Aug 05 2021 391.26 5.37 1.39% 389.57 392.15 386.10 20,276
Aug 04 2021 385.89 -6.35 -1.62% 389.94 392.24 381.75 26,954
Aug 03 2021 392.24 -0.58 -0.15% 394.70 394.70 386.70 40,868
Aug 02 2021 392.82 -6.33 -1.59% 399.96 402.54 391.00 28,321
Jul 30 2021 399.15 -6.12 -1.51% 403.43 405.46 396.00 27,971
Jul 29 2021 405.27 6.27 1.57% 401.66 409.00 401.00 19,726
Jul 28 2021 399.00 -6.90 -1.7% 404.62 404.62 397.995 24,461
Jul 27 2021 405.90 -9.99 -2.4% 414.15 414.15 404.17 33,951
Jul 26 2021 415.89 -1.58 -0.38% 417.44 419.94 415.29 22,265
Jul 23 2021 417.47 8.19 2.0% 410.86 417.47 408.71 18,176
Jul 22 2021 409.28 -0.02 0.0% 409.30 410.82 401.675 23,007
Jul 21 2021 409.30 -5.68 -1.37% 434.5502 434.5502 407.62 25,192
Jul 20 2021 414.98 9.58 2.36% 406.89 421.655 406.89 42,024
Jul 19 2021 405.40 -9.23 -2.23% 412.00 413.00 403.44 39,705
Jul 16 2021 414.63 3.86 0.94% 413.01 418.00 412.00 22,034
Jul 15 2021 410.77 3.22 0.79% 407.55 410.80 405.3901 16,469
Jul 14 2021 407.55 4.35 1.08% 404.77 409.06 402.70 29,585
Jul 13 2021 403.20 -0.38 -0.09% 404.07 406.01 400.1101 25,297
Jul 12 2021 403.58 11.08 2.82% 393.43 406.9199 392.79 55,136
Jul 09 2021 392.50 7.64 1.99% 386.76 392.57 384.77 20,423
Jul 08 2021 384.86 0.77 0.2% 378.52 386.00 378.52 35,436
Jul 07 2021 384.09 -4.46 -1.15% 388.55 392.66 384.09 37,477
Jul 06 2021 388.55 -4.84 -1.23% 392.04 393.39 381.15 39,106
Jul 05 2021 393.39 0.00 +0.00% 397.16 397.99 393.01 0
Jul 02 2021 393.39 -3.77 -0.95% 397.16 397.99 393.01 25,365
Jul 01 2021 397.16 -4.97 -1.24% 403.43 405.00 396.24 23,590
Jun 30 2021 402.13 3.74 0.94% 400.00 403.77 396.505 38,767
Jun 29 2021 398.39 -3.61 -0.9% 403.02 403.60 396.0101 30,638
Jun 28 2021 402.00 -3.44 -0.85% 409.27 409.27 401.25 40,075
Jun 25 2021 405.44 2.75 0.68% 403.87 408.38 401.82 59,226
Jun 24 2021 402.69 -2.91 -0.72% 406.11 407.1299 400.00 28,489
Jun 23 2021 405.60 -6.29 -1.53% 414.00 414.00 404.13 33,149
Jun 22 2021 411.89 5.14 1.26% 410.37 414.00 408.00 25,902
Jun 21 2021 406.75 7.24 1.81% 400.29 407.551 399.96 39,032


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.