COKE - Coca-Cola Consolidated, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019276.69279.30274.77278.46278.4632,037
Dec 05, 2019276.18278.00271.77273.91273.9130,300
Dec 04, 2019270.71276.70270.71276.07276.0728,100
Dec 03, 2019268.84271.80268.48270.03270.0328,800
Dec 02, 2019270.00271.00262.90269.64269.6444,300
Nov 29, 2019275.02275.02270.04270.16270.1611,100
Nov 27, 2019273.90275.45272.05274.96274.9618,200
Nov 26, 2019273.78276.13271.91273.54273.5430,200
Nov 25, 2019271.28275.96271.28271.91271.9143,300
Nov 22, 2019284.86284.95271.78271.78271.7855,500
Nov 21, 2019271.08284.97270.00284.24284.2470,300
Nov 20, 2019273.13277.00268.10270.91270.9143,200
Nov 19, 2019273.05276.58272.66273.05273.0528,400
Nov 18, 2019274.96277.33271.51272.75272.7535,300
Nov 15, 2019276.28276.28271.49275.00275.0034,000
Nov 14, 2019273.67277.99272.75275.31275.3132,600
Nov 13, 2019275.35276.50269.82274.15274.1540,200
Nov 12, 2019272.60277.50270.33276.10276.1045,700
Nov 11, 2019272.69278.47269.08272.46272.4651,300
Nov 08, 2019265.50273.20264.50272.15272.1554,100
Nov 07, 2019268.49271.97261.92264.85264.8543,000
Nov 06, 2019266.00276.25262.94266.70266.70128,900
Nov 05, 2019262.79267.23256.50265.20265.2060,100
Nov 04, 2019273.00274.65260.83262.10262.1044,800
Nov 01, 2019273.63276.42270.62273.00273.0026,800
Oct 31, 2019276.40276.40270.00274.36274.3635,300
Oct 30, 2019270.83276.46269.00275.78275.7829,500
Oct 29, 2019271.87275.16270.35271.16271.1630,100
Oct 28, 2019273.35277.14271.11271.76271.7640,400
Oct 25, 2019276.64280.00270.86272.08272.0829,500
Oct 24, 2019272.68280.28270.27276.77276.7730,700
Oct 24, 20190.25 Dividend
Oct 23, 2019282.00282.00266.01271.19270.9486,900
Oct 22, 2019290.81290.81279.48281.28281.0247,300
Oct 21, 2019289.17294.13285.14290.65290.3864,400
Oct 18, 2019292.05293.15287.01287.30287.0434,700
Oct 17, 2019291.94295.30291.24291.89291.6233,500
Oct 16, 2019287.92291.19285.00291.19290.9229,300
Oct 15, 2019292.14294.45287.36287.83287.5643,200
Oct 14, 2019292.60293.30285.55290.94290.6731,500
Oct 11, 2019295.63297.13291.65292.40292.1330,300
Oct 10, 2019294.83298.13291.81293.86293.5942,300
Oct 09, 2019296.26296.47291.63294.83294.5625,700
Oct 08, 2019300.85301.60294.18294.94294.6733,500
Oct 07, 2019305.28305.28299.19301.81301.5338,500
Oct 04, 2019294.50307.73294.47307.20306.9273,200
Oct 03, 2019294.24297.30288.91293.42293.1550,600
Oct 02, 2019300.20303.44292.01293.36293.0940,200
Oct 01, 2019305.00305.98298.12302.23301.9539,200
Sep 30, 2019301.27304.81298.23303.87303.5943,100
Sep 27, 2019300.21305.43297.32301.16300.8859,500
Sep 26, 2019296.51301.33296.16300.00299.7268,600
Sep 25, 2019296.75299.47295.26296.71296.4442,800
Sep 24, 2019297.58300.21292.53295.65295.3855,600
Sep 23, 2019295.90301.95294.79294.87294.6042,600
Sep 20, 2019300.40302.70292.04294.10293.8377,300
Sep 19, 2019298.04314.49298.04301.38301.1099,100
Sep 18, 2019294.35298.55285.00298.03297.76111,200
Sep 17, 2019287.17289.40280.33286.06285.80121,900
Sep 16, 2019289.24297.85285.75286.98286.72156,200
Sep 13, 2019299.50301.89289.22290.96290.6961,200
Sep 12, 2019296.05300.91295.64300.17299.8981,500
Sep 11, 2019290.54298.00290.54294.63294.3669,900
Sep 10, 2019291.74291.74282.26289.27289.0098,500
Sep 09, 2019300.49300.49286.52292.45292.18124,800
Sep 06, 2019306.47309.99295.33298.51298.23104,200
Sep 05, 2019315.00316.73302.32305.83305.5580,400
Sep 04, 2019335.63335.63311.44312.80312.51104,100
Sep 03, 2019335.13341.21332.34333.71333.4057,600
Aug 30, 2019348.90350.98334.14336.61336.3053,600
Aug 29, 2019348.84352.28345.91346.60346.2856,000
Aug 28, 2019340.50349.75339.53345.91345.5988,800
Aug 27, 2019339.36343.95333.87339.82339.5184,300
Aug 26, 2019341.71348.00337.61338.70338.3973,100
Aug 23, 2019354.67358.50339.17339.17338.8664,500
Aug 22, 2019349.15360.77342.98355.69355.3665,900
Aug 21, 2019370.23371.13344.29349.60349.28104,300
Aug 20, 2019369.04375.99363.12365.82365.4878,400
Aug 19, 2019367.15382.51367.15368.91368.57112,000
Aug 16, 2019357.14366.00355.18364.81364.4743,600
Aug 15, 2019349.77360.91346.91356.93356.6063,900
Aug 14, 2019346.16353.23343.39347.53347.2175,500
Aug 13, 2019347.80356.12345.46352.13351.8159,300
Aug 12, 2019333.73350.87332.66346.50346.1876,500
Aug 09, 2019335.50338.92328.04333.76333.4566,400
Aug 08, 2019326.10338.15323.60336.55336.24167,300
Aug 07, 2019301.36360.00300.99324.79324.49368,000
Aug 06, 2019281.95298.97281.95293.44293.1788,200
Aug 05, 2019291.44291.44277.64280.28280.0290,600
Aug 02, 2019287.43294.72283.46292.60292.3365,200
Aug 01, 2019294.39296.21287.71288.33288.0685,600
Jul 31, 2019294.48296.60290.01293.53293.2670,000
Jul 30, 2019292.01296.99292.01294.45294.1866,300
Jul 29, 2019293.08298.39290.09292.72292.4582,900
Jul 26, 2019290.50296.00290.50293.00292.7364,200
Jul 25, 2019290.41290.80288.35289.68289.4138,500
Jul 25, 20190.25 Dividend
Jul 24, 2019289.44290.52287.00290.28289.7635,100
Jul 23, 2019294.04297.19288.04289.77289.2546,600
Jul 22, 2019292.42296.40290.00292.86292.3441,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...