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 |
| Mar 28, 2023 | $533.90 | $540.00 | $531.59 | $533.72 | 30 351 |
| Mar 27, 2023 | $527.32 | $541.02 | $527.32 | $538.60 | 21 022 |
| Mar 24, 2023 | $515.45 | $525.28 | $511.27 | $525.28 | 25 256 |
| Mar 23, 2023 | $514.43 | $519.40 | $510.04 | $514.91 | 25 969 |
| Mar 22, 2023 | $517.32 | $523.50 | $512.18 | $512.46 | 19 548 |
| Mar 21, 2023 | $520.94 | $524.99 | $513.24 | $517.28 | 26 414 |
| Mar 20, 2023 | $500.78 | $517.17 | $500.78 | $513.38 | 32 424 |
| Mar 17, 2023 | $500.93 | $506.48 | $495.11 | $498.27 | 117 313 |
| Mar 16, 2023 | $506.00 | $508.06 | $501.51 | $505.75 | 44 159 |
| Mar 15, 2023 | $511.82 | $512.90 | $502.62 | $509.01 | 54 614 |
| Mar 14, 2023 | $528.68 | $534.47 | $516.20 | $519.86 | 48 508 |
| Mar 13, 2023 | $518.57 | $527.63 | $516.20 | $518.64 | 55 839 |
| Mar 10, 2023 | $531.50 | $536.69 | $520.03 | $523.62 | 39 073 |
| Mar 09, 2023 | $545.00 | $546.39 | $530.17 | $531.72 | 37 299 |
| Mar 08, 2023 | $544.56 | $547.20 | $542.36 | $542.91 | 28 915 |
| Mar 07, 2023 | $548.43 | $551.82 | $540.50 | $543.10 | 35 580 |
| Mar 06, 2023 | $546.41 | $552.27 | $545.36 | $549.50 | 23 854 |
| Mar 03, 2023 | $554.55 | $554.55 | $546.51 | $549.93 | 28 431 |
| Mar 02, 2023 | $552.19 | $555.40 | $547.26 | $551.76 | 38 660 |
| Mar 01, 2023 | $557.36 | $565.00 | $542.60 | $552.21 | 42 836 |
| Feb 28, 2023 | $576.10 | $579.85 | $556.85 | $556.85 | 68 370 |
| Feb 27, 2023 | $567.28 | $579.36 | $563.31 | $579.36 | 34 756 |
| Feb 24, 2023 | $567.29 | $569.09 | $556.23 | $564.73 | 42 497 |
| Feb 23, 2023 | $521.06 | $576.00 | $521.06 | $570.90 | 69 398 |
| Feb 22, 2023 | $519.28 | $528.00 | $517.58 | $520.00 | 35 486 |
