COKE - Coca-Cola Consolidated, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019295.67299.48290.76291.27291.2744,200
Jul 18, 2019300.32303.00295.61297.20297.2033,800
Jul 17, 2019303.24304.23299.57300.26300.2628,200
Jul 16, 2019304.36305.22301.40302.94302.9424,400
Jul 15, 2019304.72307.24303.37304.56304.5635,600
Jul 12, 2019306.15306.28302.40304.65304.6554,000
Jul 11, 2019311.93313.40304.02305.85305.8591,700
Jul 10, 2019309.83317.20307.80311.62311.62107,200
Jul 09, 2019314.87314.87305.67308.88308.8862,400
Jul 08, 2019317.96319.01309.27310.49310.4963,400
Jul 05, 2019315.00321.54308.18318.40318.4065,600
Jul 03, 2019311.64316.51310.71315.00315.0025,000
Jul 02, 2019311.49313.74308.12312.88312.8858,800
Jul 01, 2019300.02311.39299.92311.13311.1344,800
Jun 28, 2019300.93301.30297.62299.25299.2575,000
Jun 27, 2019292.23302.29291.62301.93301.9356,000
Jun 26, 2019301.48301.48292.34292.34292.3441,500
Jun 25, 2019298.81304.60298.68300.11300.1136,400
Jun 24, 2019302.61303.75296.00297.55297.5535,400
Jun 21, 2019300.77302.46298.25302.42302.4253,100
Jun 20, 2019300.30305.08297.00301.75301.7547,000
Jun 19, 2019303.42305.00295.35299.80299.8082,800
Jun 18, 2019312.38316.00303.08303.90303.9062,100
Jun 17, 2019307.52313.00303.71310.34310.3459,800
Jun 14, 2019314.90318.12303.58306.98306.9857,300
Jun 13, 2019312.32318.37312.00314.13314.1335,100
Jun 12, 2019317.59321.03310.47310.85310.8537,000
Jun 11, 2019313.72324.00312.00317.59317.5956,900
Jun 10, 2019310.80314.75308.00312.43312.4354,200
Jun 07, 2019313.93317.47310.39310.53310.5340,700
Jun 06, 2019309.88314.14309.82311.05311.0533,700
Jun 05, 2019297.58312.00296.82308.79308.7983,300
Jun 04, 2019299.00300.00291.23295.99295.9985,500
Jun 03, 2019301.90304.01294.13298.46298.4675,500
May 31, 2019309.62309.62300.30302.01302.0161,400
May 30, 2019305.99312.86301.50311.73311.7363,800
May 29, 2019305.00308.27297.92306.20306.2059,300
May 28, 2019307.04314.00304.00305.66305.6689,400
May 24, 2019306.36311.19303.46307.34307.3466,400
May 23, 2019317.90319.03301.35304.40304.40123,000
May 22, 2019311.79320.18306.13318.73318.7379,300
May 21, 2019315.50323.38308.59310.55310.55122,200
May 20, 2019312.00314.68294.80313.89313.89176,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...