Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1,264.25 | -2.73 | -0.22% | 1,266.50 | 1,270.53 | 1,259.00 | 297,039 |
| Sep 19 2024 | 1,266.98 | 1.36 | 0.11% | 1,270.4801 | 1,275.785 | 1,255.0001 | 50,821 |
| Sep 18 2024 | 1,265.6199 | 4.26 | 0.34% | 1,270.00 | 1,285.6099 | 1,264.03 | 45,843 |
| Sep 17 2024 | 1,261.3599 | -19.03 | -1.49% | 1,275.9949 | 1,277.00 | 1,255.99 | 53,405 |
| Sep 16 2024 | 1,280.39 | -16.57 | -1.28% | 1,302.83 | 1,308.77 | 1,271.39 | 49,276 |
| Sep 13 2024 | 1,296.96 | 25.87 | 2.04% | 1,272.24 | 1,297.81 | 1,269.08 | 49,840 |
| Sep 12 2024 | 1,271.09 | -6.79 | -0.53% | 1,259.40 | 1,285.285 | 1,256.20 | 47,702 |
| Sep 11 2024 | 1,277.88 | -9.68 | -0.75% | 1,290.77 | 1,290.77 | 1,264.6507 | 68,485 |
| Sep 10 2024 | 1,287.56 | -63.27 | -4.68% | 1,353.00 | 1,353.15 | 1,285.69 | 59,350 |
| Sep 09 2024 | 1,350.83 | 20.93 | 1.57% | 1,338.6199 | 1,376.8407 | 1,338.6199 | 80,492 |
| Sep 06 2024 | 1,329.90 | -18.48 | -1.37% | 1,361.5999 | 1,367.81 | 1,324.99 | 51,099 |
| Sep 05 2024 | 1,348.38 | -4.07 | -0.30% | 1,343.1476 | 1,369.8699 | 1,333.0299 | 59,756 |
| Sep 04 2024 | 1,352.45 | 23.61 | 1.78% | 1,324.01 | 1,367.8199 | 1,322.55 | 60,758 |
| Sep 03 2024 | 1,328.84 | -13.56 | -1.01% | 1,344.99 | 1,359.5599 | 1,320.20 | 55,566 |
| Aug 30 2024 | 1,342.40 | 16.60 | 1.25% | 1,325.80 | 1,342.40 | 1,317.00 | 53,997 |
| Aug 29 2024 | 1,325.80 | -2.00 | -0.15% | 1,330.00 | 1,335.355 | 1,322.93 | 36,360 |
| Aug 28 2024 | 1,327.80 | -6.35 | -0.48% | 1,334.95 | 1,335.48 | 1,313.69 | 50,064 |
| Aug 27 2024 | 1,334.15 | -5.60 | -0.42% | 1,334.05 | 1,347.90 | 1,331.75 | 37,353 |
| Aug 26 2024 | 1,339.75 | -10.25 | -0.76% | 1,351.77 | 1,360.00 | 1,332.00 | 39,553 |
| Aug 23 2024 | 1,350.00 | -5.99 | -0.44% | 1,362.01 | 1,374.25 | 1,348.21 | 50,065 |
| Aug 22 2024 | 1,355.99 | 34.70 | 2.63% | 1,324.53 | 1,370.00 | 1,324.53 | 54,971 |
| Aug 21 2024 | 1,321.29 | 53.32 | 4.21% | 1,292.04 | 1,322.59 | 1,284.99 | 70,204 |
| Aug 20 2024 | 1,267.97 | -6.15 | -0.48% | 1,280.00 | 1,287.22 | 1,266.10 | 36,267 |
| Aug 19 2024 | 1,274.1199 | 13.12 | 1.04% | 1,264.00 | 1,277.56 | 1,258.50 | 31,512 |
| Aug 16 2024 | 1,261.00 | -9.17 | -0.72% | 1,266.50 | 1,277.595 | 1,259.71 | 24,596 |
| Aug 15 2024 | 1,270.17 | 12.00 | 0.95% | 1,260.24 | 1,280.96 | 1,253.40 | 36,996 |
| Aug 14 2024 | 1,258.17 | 4.01 | 0.32% | 1,254.00 | 1,270.1229 | 1,247.57 | 30,455 |
| Aug 13 2024 | 1,254.16 | 0.05 | 0.00% | 1,264.31 | 1,264.31 | 1,246.1199 | 31,533 |
| Aug 12 2024 | 1,254.1099 | -5.30 | -0.42% | 1,259.41 | 1,266.54 | 1,241.98 | 29,517 |
| Aug 09 2024 | 1,259.41 | -0.42 | -0.03% | 1,255.00 | 1,271.1199 | 1,254.96 | 28,503 |
| Aug 08 2024 | 1,259.83 | 6.38 | 0.51% | 1,253.70 | 1,266.85 | 1,236.1501 | 38,151 |
| Aug 07 2024 | 1,253.45 | -4.05 | -0.32% | 1,271.02 | 1,280.1099 | 1,253.45 | 36,369 |
| Aug 06 2024 | 1,257.50 | 41.91 | 3.45% | 1,220.88 | 1,285.21 | 1,220.88 | 61,309 |
| Aug 05 2024 | 1,215.59 | -58.70 | -4.61% | 1,174.70 | 1,231.9599 | 1,170.00 | 69,751 |
| Aug 02 2024 | 1,274.29 | 32.91 | 2.65% | 1,213.8699 | 1,305.78 | 1,213.8699 | 68,520 |
| Aug 01 2024 | 1,241.38 | 95.49 | 8.33% | 1,167.34 | 1,248.585 | 1,135.00 | 105,210 |
| Jul 31 2024 | 1,145.89 | 5.34 | 0.47% | 1,150.08 | 1,159.665 | 1,135.06 | 48,479 |
| Jul 30 2024 | 1,140.55 | 28.13 | 2.53% | 1,124.76 | 1,144.00 | 1,118.74 | 37,126 |
| Jul 29 2024 | 1,112.42 | -18.23 | -1.61% | 1,133.01 | 1,137.06 | 1,103.71 | 34,979 |
| Jul 26 2024 | 1,130.65 | 26.63 | 2.41% | 1,108.00 | 1,135.00 | 1,108.00 | 33,543 |
| Jul 25 2024 | 1,104.02 | -0.94 | -0.09% | 1,105.655 | 1,125.23 | 1,103.875 | 41,293 |
| Jul 24 2024 | 1,104.96 | -10.91 | -0.98% | 1,102.85 | 1,105.94 | 1,092.60 | 57,675 |
| Jul 23 2024 | 1,115.8699 | 26.95 | 2.47% | 1,095.41 | 1,131.32 | 1,086.53 | 56,149 |
| Jul 22 2024 | 1,088.92 | 3.42 | 0.32% | 1,092.79 | 1,092.79 | 1,076.02 | 15,564 |
| Jul 19 2024 | 1,085.50 | -3.65 | -0.34% | 1,098.47 | 1,098.47 | 1,075.01 | 30,693 |
| Jul 18 2024 | 1,089.15 | 21.46 | 2.01% | 1,074.40 | 1,095.23 | 1,067.6701 | 38,011 |
| Jul 17 2024 | 1,067.69 | -15.75 | -1.45% | 1,078.51 | 1,093.1199 | 1,067.33 | 42,764 |
| Jul 16 2024 | 1,083.44 | 17.12 | 1.61% | 1,070.71 | 1,085.6199 | 1,070.05 | 35,838 |
| Jul 15 2024 | 1,066.32 | -16.61 | -1.53% | 1,088.31 | 1,088.31 | 1,056.65 | 41,392 |
| Jul 12 2024 | 1,082.93 | 2.41 | 0.22% | 1,084.91 | 1,089.64 | 1,079.01 | 24,668 |
| Jul 11 2024 | 1,080.52 | -2.08 | -0.19% | 1,084.91 | 1,090.44 | 1,072.22 | 37,970 |
| Jul 10 2024 | 1,082.60 | 5.74 | 0.53% | 1,083.40 | 1,084.915 | 1,072.42 | 40,275 |
| Jul 09 2024 | 1,076.8599 | -12.39 | -1.14% | 1,089.22 | 1,094.85 | 1,075.71 | 35,079 |
| Jul 08 2024 | 1,089.25 | 11.72 | 1.09% | 1,079.05 | 1,102.3399 | 1,073.00 | 45,169 |
| Jul 05 2024 | 1,077.53 | -14.62 | -1.34% | 1,091.6199 | 1,094.15 | 1,061.97 | 62,657 |
| Jul 03 2024 | 1,092.15 | -13.31 | -1.20% | 1,112.54 | 1,112.54 | 1,089.79 | 42,672 |
| Jul 02 2024 | 1,105.46 | -4.54 | -0.41% | 1,113.28 | 1,115.00 | 1,088.00 | 58,622 |
| Jul 01 2024 | 1,110.00 | 25.00 | 2.30% | 1,093.23 | 1,134.49 | 1,089.80 | 108,267 |
| Jun 28 2024 | 1,085.00 | 14.12 | 1.32% | 1,075.31 | 1,090.34 | 1,061.30 | 678,624 |
| Jun 27 2024 | 1,070.88 | 8.21 | 0.77% | 1,062.01 | 1,077.81 | 1,056.00 | 59,547 |
| Jun 26 2024 | 1,062.67 | 9.23 | 0.88% | 1,049.52 | 1,076.6099 | 1,040.3599 | 67,683 |
| Jun 25 2024 | 1,053.44 | 20.37 | 1.97% | 1,031.18 | 1,054.3599 | 1,027.57 | 59,112 |
