NASDAQ:COKE
$673.04
(
0.727%
)
Friday, 26th May 2023
Coca-Cola Bottling Co. Consolidated Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $559.70 | $694.20 | Friday, 26th May 2023 COKE stock ended at $673.04. This is 0.727% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.44% from a day low at $668.61 to a day high of $678.21. |
| 90 days | $495.11 | $694.20 | |
| 52 weeks | $405.03 | $694.20 |
Historical Coca-Cola Bottling Co. Consolidated prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $674.97 | $678.21 | $668.61 | $673.04 | 28 077 |
| 2023-05-25 | $659.70 | $672.23 | $659.70 | $668.18 | 20 462 |
| 2023-05-24 | $660.53 | $666.77 | $653.71 | $660.07 | 20 528 |
| 2023-05-23 | $658.95 | $669.70 | $657.71 | $661.36 | 32 746 |
| 2023-05-22 | $667.00 | $670.22 | $658.15 | $663.58 | 32 330 |
| 2023-05-19 | $661.48 | $669.46 | $649.57 | $664.30 | 37 878 |
| 2023-05-18 | $637.58 | $655.78 | $637.58 | $655.78 | 30 950 |
| 2023-05-17 | $638.11 | $640.99 | $635.33 | $638.00 | 32 152 |
| 2023-05-16 | $632.99 | $638.45 | $625.56 | $637.00 | 49 827 |
| 2023-05-15 | $631.54 | $634.85 | $630.77 | $633.05 | 29 552 |
| 2023-05-12 | $634.39 | $634.39 | $627.82 | $632.00 | 31 383 |
| 2023-05-11 | $630.02 | $634.09 | $627.78 | $633.22 | 21 221 |
| 2023-05-10 | $635.03 | $640.00 | $628.00 | $629.92 | 33 826 |
| 2023-05-09 | $653.00 | $653.00 | $626.87 | $629.74 | 46 225 |
| 2023-05-08 | $658.93 | $666.82 | $650.00 | $651.97 | 35 437 |
| 2023-05-05 | $660.16 | $670.85 | $646.21 | $655.84 | 71 990 |
| 2023-05-04 | $620.00 | $694.20 | $610.47 | $657.69 | 75 603 |
| 2023-05-03 | $597.80 | $619.29 | $590.91 | $590.91 | 43 510 |
| 2023-05-02 | $596.80 | $597.57 | $584.69 | $593.82 | 37 095 |
| 2023-05-01 | $589.32 | $596.72 | $586.36 | $594.55 | 33 125 |
| 2023-04-28 | $574.68 | $593.53 | $573.63 | $589.46 | 33 062 |
| 2023-04-27 | $572.00 | $579.82 | $566.21 | $573.62 | 35 011 |
| 2023-04-26 | $562.62 | $572.29 | $559.70 | $570.66 | 32 261 |
| 2023-04-25 | $557.55 | $568.70 | $555.61 | $560.45 | 29 401 |
| 2023-04-24 | $554.19 | $558.80 | $552.36 | $558.39 | 30 755 |
| 2023-04-21 | $552.27 | $554.09 | $548.19 | $551.30 | 27 358 |
| 2023-04-20 | $538.47 | $555.73 | $538.47 | $554.93 | 26 602 |
| 2023-04-19 | $538.36 | $541.77 | $534.53 | $536.93 | 30 603 |
| 2023-04-18 | $535.49 | $538.65 | $533.91 | $538.36 | 16 588 |
| 2023-04-17 | $537.75 | $538.09 | $529.68 | $533.30 | 36 251 |
| 2023-04-14 | $537.37 | $537.37 | $531.92 | $535.82 | 27 483 |
| 2023-04-13 | $531.00 | $538.27 | $530.00 | $537.37 | 22 473 |
| 2023-04-12 | $538.70 | $538.70 | $529.97 | $531.00 | 16 713 |
| 2023-04-11 | $537.03 | $538.29 | $530.00 | $533.00 | 27 382 |
| 2023-04-10 | $528.89 | $536.85 | $527.37 | $536.85 | 27 224 |
| 2023-04-06 | $532.07 | $537.31 | $527.59 | $530.68 | 18 870 |
| 2023-04-05 | $521.44 | $532.18 | $521.44 | $532.07 | 31 817 |
| 2023-04-04 | $540.00 | $540.00 | $519.14 | $519.85 | 46 212 |
| 2023-04-03 | $534.99 | $540.60 | $531.00 | $540.58 | 21 760 |
| 2023-03-31 | $537.47 | $541.96 | $531.61 | $535.08 | 43 201 |
| 2023-03-30 | $536.08 | $537.80 | $530.35 | $533.18 | 25 639 |
| 2023-03-29 | $539.99 | $540.00 | $531.71 | $536.25 | 30 633 |
| 2023-03-28 | $533.90 | $540.00 | $531.59 | $533.72 | 30 351 |
| 2023-03-27 | $527.32 | $541.02 | $527.32 | $538.60 | 21 022 |
| 2023-03-24 | $515.45 | $525.28 | $511.27 | $525.28 | 25 256 |
| 2023-03-23 | $514.43 | $519.40 | $510.04 | $514.91 | 25 969 |
| 2023-03-22 | $517.32 | $523.50 | $512.18 | $512.46 | 19 548 |
| 2023-03-21 | $520.94 | $524.99 | $513.24 | $517.28 | 26 414 |
| 2023-03-20 | $500.78 | $517.17 | $500.78 | $513.38 | 32 424 |
| 2023-03-17 | $500.93 | $506.48 | $495.11 | $498.27 | 117 313 |
About Coca-Cola Bottling Co. Consolidated
Coca-Cola Consolidated, Inc., together with its subsidiaries, manufactures, markets, and distributes nonalcoholic beverages primarily products of The Coca-Cola Company in the United States. The company offers sparkling beverages, such as carbonated beverages; and still beverages, including energy products, as well as noncarbonated beverages comprising bottled water, ready to drink coffee and tea, enhanced water, juices, and sports drinks. It also... COKE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
