NASDAQ:COKE
Coca-Cola Bottling Co. Consolidated Stock Price (Quote)
$830.54
+4.54 (+0.550%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $800.76 | $848.16 | Wednesday, 1st May 2024 COKE stock ended at $830.54. This is 0.550% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.46% from a day low at $824.02 to a day high of $836.02. |
| 90 days | $800.76 | $911.91 | |
| 52 weeks | $590.91 | $961.91 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $597.80 | $619.29 | $590.91 | $590.91 | 43 510 |
| May 02, 2023 | $596.80 | $597.57 | $584.69 | $593.82 | 37 095 |
| May 01, 2023 | $589.32 | $596.72 | $586.36 | $594.55 | 33 125 |
| Apr 28, 2023 | $574.68 | $593.53 | $573.63 | $589.46 | 33 062 |
| Apr 27, 2023 | $572.00 | $579.82 | $566.21 | $573.62 | 35 011 |
| Apr 26, 2023 | $562.62 | $572.29 | $559.70 | $570.66 | 32 261 |
| Apr 25, 2023 | $557.55 | $568.70 | $555.61 | $560.45 | 29 401 |
| Apr 24, 2023 | $554.19 | $558.80 | $552.36 | $558.39 | 30 755 |
| Apr 21, 2023 | $552.27 | $554.09 | $548.19 | $551.30 | 27 358 |
| Apr 20, 2023 | $538.47 | $555.73 | $538.47 | $554.93 | 26 602 |
| Apr 19, 2023 | $538.36 | $541.77 | $534.53 | $536.93 | 30 603 |
| Apr 18, 2023 | $535.49 | $538.65 | $533.91 | $538.36 | 16 588 |
| Apr 17, 2023 | $537.75 | $538.09 | $529.68 | $533.30 | 36 251 |
| Apr 14, 2023 | $537.37 | $537.37 | $531.92 | $535.82 | 27 483 |
| Apr 13, 2023 | $531.00 | $538.27 | $530.00 | $537.37 | 22 473 |
| Apr 12, 2023 | $538.70 | $538.70 | $529.97 | $531.00 | 16 713 |
| Apr 11, 2023 | $537.03 | $538.29 | $530.00 | $533.00 | 27 382 |
| Apr 10, 2023 | $528.89 | $536.85 | $527.37 | $536.85 | 27 224 |
| Apr 06, 2023 | $532.07 | $537.31 | $527.59 | $530.68 | 18 870 |
| Apr 05, 2023 | $521.44 | $532.18 | $521.44 | $532.07 | 31 817 |
| Apr 04, 2023 | $540.00 | $540.00 | $519.14 | $519.85 | 46 212 |
| Apr 03, 2023 | $534.99 | $540.60 | $531.00 | $540.58 | 21 760 |
| Mar 31, 2023 | $537.47 | $541.96 | $531.61 | $535.08 | 43 201 |
| Mar 30, 2023 | $536.08 | $537.80 | $530.35 | $533.18 | 25 639 |
| Mar 29, 2023 | $539.99 | $540.00 | $531.71 | $536.25 | 30 633 |
