COKE - Coca-Cola Consolidated, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019312.00312.00297.58307.95307.95123,501
May 17, 2019321.69338.00310.01313.05313.05230,300
May 16, 2019325.51350.75316.80324.94324.94200,400
May 15, 2019363.00363.00310.21326.22326.22248,900
May 14, 2019402.18413.39363.95364.50364.50210,700
May 13, 2019382.23404.25377.25399.86399.86103,600
May 10, 2019369.88390.86369.88386.81386.81112,000
May 09, 2019358.28371.45352.35369.53369.5383,100
May 08, 2019331.11367.22328.21358.65358.65114,000
May 07, 2019337.26346.31323.89339.59339.59108,400
May 06, 2019329.13339.87321.30339.29339.2949,500
May 03, 2019330.00336.71327.72333.90333.9073,600
May 02, 2019328.53334.59322.07328.50328.5044,100
May 01, 2019325.53331.61320.73328.21328.2170,100
Apr 30, 2019328.29329.63321.90325.03325.0362,100
Apr 29, 2019330.33339.45327.60328.00328.0042,600
Apr 26, 2019334.00342.95328.85331.57331.5756,500
Apr 25, 2019320.16334.69319.45332.50332.5050,500
Apr 25, 20190.25 Dividend
Apr 24, 2019309.31324.90306.39320.40320.1554,000
Apr 23, 2019304.67310.00303.00309.39309.1540,100
Apr 22, 2019302.15308.24301.78303.98303.7449,300
Apr 18, 2019295.03302.71293.20302.09301.8534,500
Apr 17, 2019296.25297.60289.00294.73294.5039,600
Apr 16, 2019299.32302.00293.34295.67295.4439,300
Apr 15, 2019290.51299.01290.51298.15297.9234,300
Apr 12, 2019294.71296.00290.00290.51290.2837,800
Apr 11, 2019295.40297.02292.42293.66293.4336,100
Apr 10, 2019291.17299.00290.18294.70294.4760,000
Apr 09, 2019290.55294.01289.99291.62291.3950,400
Apr 08, 2019295.84297.10290.10291.22290.9947,800
Apr 05, 2019292.50299.88292.00296.80296.5766,100
Apr 04, 2019289.29294.71287.20294.67294.4443,100
Apr 03, 2019283.56292.89283.56285.79285.5752,400
Apr 02, 2019279.72283.66273.81283.66283.4442,600
Apr 01, 2019289.34289.92278.07280.80280.5865,400
Mar 29, 2019284.91293.07284.68287.83287.6146,200
Mar 28, 2019276.83286.92274.25283.97283.7542,200
Mar 27, 2019280.00280.00270.11277.66277.4462,700
Mar 26, 2019265.00282.38260.01281.01280.7960,900
Mar 25, 2019259.27264.15256.58262.97262.7621,700
Mar 22, 2019260.07263.00257.47259.25259.0526,000
Mar 21, 2019258.31266.54258.25260.65260.4532,900
Mar 20, 2019258.72262.29258.59258.59258.3930,300
Mar 19, 2019259.79261.50255.53258.96258.7632,400
Mar 18, 2019258.22261.70255.23258.54258.3432,500
Mar 15, 2019256.36259.71254.41257.75257.5545,600
Mar 14, 2019258.44258.64255.21256.24256.0417,600
Mar 13, 2019254.61259.72254.61258.02257.8222,900
Mar 12, 2019256.11259.06254.54254.91254.7132,900
Mar 11, 2019247.22256.66247.22256.01255.8133,800
Mar 08, 2019246.83249.75240.00248.60248.4118,800
Mar 07, 2019250.50253.24247.98247.98247.7917,100
Mar 06, 2019249.30252.59244.70250.51250.3148,600
Mar 05, 2019243.91250.90236.20248.42248.2344,900
Mar 04, 2019249.99252.73243.71244.85244.6647,700
Mar 01, 2019247.02251.94239.60248.20248.0155,900
Feb 28, 2019230.35250.46229.50247.86247.6751,900
Feb 27, 2019214.84230.34211.27229.16228.9866,400
Feb 26, 2019218.00219.07210.00211.96211.7947,000
Feb 25, 2019227.00227.80218.31218.80218.6334,500
Feb 22, 2019226.72230.00226.02226.84226.6634,100
Feb 21, 2019224.11227.80223.10226.78226.6018,700
Feb 20, 2019224.71228.00224.17225.14224.9621,000
Feb 19, 2019225.04227.66223.56224.00223.8326,200
Feb 15, 2019227.19229.50225.18225.18225.0039,100
Feb 14, 2019224.35226.90221.62226.48226.3021,300
Feb 13, 2019225.00227.00224.02225.93225.7514,100
Feb 12, 2019225.00226.57222.00224.88224.7021,600
Feb 11, 2019220.81224.61220.81224.61224.4328,000
Feb 08, 2019219.13222.00218.00220.77220.6013,400
Feb 07, 2019217.17222.23217.17220.50220.3332,100
Feb 06, 2019217.27218.70215.49218.00217.8311,000
Feb 05, 2019219.70220.73215.25217.13216.9615,200
Feb 04, 2019216.55220.61215.65220.00219.8339,700
Feb 01, 2019216.65217.00212.67216.99216.8214,500
Jan 31, 2019211.43215.86207.58215.80215.6319,600
Jan 30, 2019210.00213.63209.06211.75211.5813,800
Jan 29, 2019211.67211.98209.27210.45210.2914,200
Jan 28, 2019212.00213.17203.81211.36211.2017,300
Jan 25, 2019213.21217.95211.20211.62211.4526,600
Jan 24, 2019212.08216.64210.85213.76213.5917,300
Jan 24, 20190.25 Dividend
Jan 23, 2019207.62214.43205.76213.81213.3920,900
Jan 22, 2019208.00209.50204.27208.11207.7022,300
Jan 18, 2019204.76209.88200.76207.45207.0518,200
Jan 17, 2019199.59205.24198.50205.24204.8438,600
Jan 16, 2019201.51203.10197.92199.11198.7228,400
Jan 15, 2019201.16203.58200.12201.34200.9526,800
Jan 14, 2019207.30207.30199.00200.66200.2747,900
Jan 11, 2019199.60208.66198.83208.66208.2531,100
Jan 10, 2019194.26203.23193.43199.61199.2255,100
Jan 09, 2019192.16196.44192.08193.32192.9441,500
Jan 08, 2019187.33194.23186.19191.47191.1027,200
Jan 07, 2019182.20188.39180.03185.47185.1134,500
Jan 04, 2019178.84183.97178.16181.89181.5429,100
Jan 03, 2019180.10203.59177.45177.89177.5424,400
Jan 02, 2019175.84181.00172.50180.11179.7639,900
Dec 31, 2018179.69180.94173.76177.38177.0328,800
Dec 28, 2018177.14183.17176.10179.55179.2031,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...