NasdaqGS - Delayed Quote • USD
Coca-Cola Consolidated, Inc. (COKE)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 832.74 | 834.62 | 826.49 | 831.01 | 831.01 | 23,017 |
Apr 22, 2024 | 824.16 | 834.00 | 818.18 | 830.65 | 830.65 | 26,200 |
Apr 19, 2024 | 801.02 | 820.90 | 801.02 | 817.18 | 817.18 | 36,600 |
Apr 18, 2024 | 812.17 | 817.09 | 800.76 | 801.02 | 801.02 | 40,300 |
Apr 17, 2024 | 819.37 | 819.37 | 805.97 | 811.64 | 811.64 | 37,700 |
Apr 16, 2024 | 808.00 | 819.04 | 808.00 | 812.87 | 812.87 | 29,300 |
Apr 15, 2024 | 820.24 | 820.24 | 807.62 | 812.63 | 812.63 | 27,900 |
Apr 12, 2024 | 816.45 | 819.99 | 810.01 | 816.87 | 816.87 | 30,600 |
Apr 11, 2024 | 815.60 | 831.68 | 815.60 | 820.59 | 820.59 | 45,900 |
Apr 10, 2024 | 835.65 | 835.94 | 804.99 | 810.40 | 810.40 | 49,000 |
Apr 9, 2024 | 847.14 | 847.62 | 830.46 | 835.59 | 835.59 | 42,900 |
Apr 8, 2024 | 836.49 | 848.16 | 836.49 | 845.13 | 845.13 | 31,700 |
Apr 5, 2024 | 825.32 | 830.19 | 816.55 | 830.11 | 830.11 | 31,800 |
Apr 4, 2024 | 817.59 | 821.34 | 814.06 | 819.60 | 819.60 | 35,300 |
Apr 3, 2024 | 811.08 | 824.30 | 808.33 | 812.17 | 812.17 | 53,100 |
Apr 2, 2024 | 832.74 | 834.01 | 814.77 | 817.40 | 817.40 | 48,200 |
Apr 1, 2024 | 845.37 | 845.37 | 835.01 | 836.21 | 836.21 | 38,200 |
Mar 28, 2024 | 842.18 | 846.58 | 836.04 | 846.41 | 846.41 | 56,600 |
Mar 27, 2024 | 848.00 | 852.26 | 840.72 | 842.18 | 842.18 | 42,600 |
Mar 26, 2024 | 853.29 | 857.55 | 839.33 | 840.00 | 840.00 | 38,400 |
Mar 25, 2024 | 872.72 | 872.72 | 848.20 | 848.99 | 848.99 | 30,100 |
Mar 22, 2024 | 884.21 | 889.05 | 871.43 | 874.31 | 874.31 | 46,400 |
Mar 21, 2024 | 871.03 | 888.31 | 862.51 | 884.21 | 884.21 | 49,100 |
Mar 20, 2024 | 839.00 | 864.65 | 839.00 | 864.06 | 864.06 | 51,200 |
Mar 19, 2024 | 830.00 | 843.06 | 830.00 | 838.02 | 838.02 | 33,800 |
Mar 18, 2024 | 830.75 | 845.91 | 828.96 | 833.60 | 833.60 | 43,700 |
Mar 15, 2024 | 837.47 | 845.15 | 829.01 | 830.46 | 830.46 | 92,400 |
Mar 14, 2024 | 842.56 | 847.73 | 832.46 | 843.60 | 843.60 | 58,400 |
Mar 13, 2024 | 823.35 | 840.45 | 821.80 | 839.99 | 839.99 | 57,300 |
Mar 12, 2024 | 821.78 | 828.83 | 820.78 | 820.86 | 820.86 | 35,400 |
Mar 11, 2024 | 824.51 | 829.04 | 819.98 | 825.95 | 825.95 | 41,400 |
Mar 8, 2024 | 820.00 | 828.57 | 816.42 | 825.07 | 825.07 | 28,900 |
Mar 7, 2024 | 812.34 | 826.28 | 812.34 | 822.79 | 822.79 | 41,200 |
Mar 6, 2024 | 829.43 | 829.43 | 807.62 | 810.22 | 810.22 | 47,200 |
Mar 5, 2024 | 836.00 | 837.87 | 823.00 | 823.99 | 823.99 | 47,600 |
Mar 4, 2024 | 830.00 | 858.99 | 830.00 | 835.64 | 835.64 | 51,700 |
Mar 1, 2024 | 839.78 | 839.78 | 823.41 | 830.00 | 830.00 | 45,400 |
Feb 29, 2024 | 840.67 | 846.48 | 836.44 | 840.80 | 840.80 | 56,000 |
Feb 28, 2024 | 830.26 | 840.30 | 822.08 | 832.87 | 832.87 | 51,900 |
Feb 27, 2024 | 847.96 | 847.96 | 829.50 | 832.38 | 832.38 | 54,200 |
Feb 26, 2024 | 831.30 | 851.26 | 831.00 | 847.96 | 847.96 | 40,100 |
Feb 23, 2024 | 814.00 | 835.48 | 811.83 | 829.23 | 829.23 | 50,000 |
Feb 22, 2024 | 831.06 | 835.42 | 803.09 | 813.63 | 813.63 | 81,800 |
Feb 21, 2024 | 832.00 | 841.93 | 830.10 | 841.60 | 841.60 | 59,800 |
Feb 20, 2024 | 846.00 | 850.00 | 833.54 | 836.47 | 836.47 | 73,200 |
Feb 16, 2024 | 854.20 | 859.72 | 845.71 | 846.07 | 846.07 | 59,600 |
Feb 15, 2024 | 848.39 | 864.96 | 848.39 | 864.59 | 864.59 | 60,700 |
Feb 14, 2024 | 855.18 | 855.38 | 847.15 | 848.40 | 848.40 | 41,400 |
Feb 13, 2024 | 850.00 | 858.00 | 844.01 | 847.84 | 847.84 | 52,800 |
Feb 12, 2024 | 862.39 | 863.81 | 854.52 | 854.68 | 854.68 | 84,500 |
Feb 9, 2024 | 881.94 | 881.94 | 857.28 | 865.00 | 865.00 | 45,100 |
Feb 8, 2024 | 885.82 | 889.77 | 878.15 | 879.14 | 879.14 | 36,600 |
Feb 7, 2024 | 882.89 | 900.20 | 880.90 | 883.38 | 883.38 | 30,800 |
Feb 6, 2024 | 896.86 | 896.86 | 874.92 | 877.01 | 877.01 | 42,400 |
Feb 5, 2024 | 911.91 | 911.91 | 894.41 | 898.53 | 898.53 | 28,900 |
Feb 2, 2024 | 899.31 | 909.52 | 895.98 | 909.51 | 909.51 | 42,200 |
Feb 1, 2024 | 864.38 | 899.19 | 864.38 | 898.89 | 898.89 | 38,300 |
Jan 31, 2024 | 866.61 | 875.57 | 860.00 | 861.39 | 861.39 | 46,400 |
Jan 30, 2024 | 864.99 | 871.57 | 858.11 | 868.72 | 868.72 | 30,600 |
Jan 29, 2024 | 842.82 | 858.79 | 842.82 | 858.79 | 858.79 | 28,500 |
Jan 26, 2024 | 840.51 | 846.21 | 832.20 | 842.82 | 842.82 | 33,900 |
Jan 25, 2024 | 16.50 Dividend | |||||
Jan 25, 2024 | 865.73 | 865.73 | 837.49 | 840.09 | 840.09 | 42,100 |
Jan 24, 2024 | 865.56 | 877.63 | 865.56 | 873.94 | 857.44 | 32,300 |
Jan 23, 2024 | 868.90 | 869.30 | 846.80 | 864.12 | 847.81 | 56,500 |
Jan 22, 2024 | 867.93 | 876.93 | 854.50 | 868.90 | 852.50 | 71,400 |
Jan 19, 2024 | 862.39 | 862.39 | 822.77 | 858.64 | 842.43 | 70,800 |
Jan 18, 2024 | 894.00 | 895.00 | 855.23 | 858.89 | 842.67 | 69,100 |
Jan 17, 2024 | 907.00 | 909.35 | 892.01 | 893.10 | 876.24 | 35,900 |
Jan 16, 2024 | 908.95 | 914.84 | 905.31 | 909.20 | 892.03 | 44,600 |
Jan 12, 2024 | 917.82 | 919.56 | 902.31 | 909.72 | 892.54 | 33,500 |
Jan 11, 2024 | 908.26 | 918.19 | 906.72 | 910.96 | 893.76 | 45,900 |
Jan 10, 2024 | 915.15 | 924.64 | 906.98 | 913.32 | 896.08 | 44,400 |
Jan 9, 2024 | 910.00 | 915.68 | 902.51 | 913.95 | 896.69 | 42,500 |
Jan 8, 2024 | 910.00 | 915.00 | 901.42 | 914.65 | 897.38 | 41,100 |
Jan 5, 2024 | 912.05 | 919.81 | 907.12 | 907.12 | 889.99 | 35,100 |
Jan 4, 2024 | 925.25 | 933.14 | 914.08 | 916.00 | 898.71 | 42,300 |
Jan 3, 2024 | 938.67 | 942.00 | 921.00 | 924.00 | 906.55 | 48,400 |
Jan 2, 2024 | 922.46 | 937.55 | 920.82 | 934.96 | 917.31 | 49,300 |
Dec 29, 2023 | 931.55 | 938.97 | 927.51 | 928.40 | 910.87 | 46,500 |
Dec 28, 2023 | 953.56 | 961.91 | 928.07 | 933.00 | 915.38 | 52,000 |
Dec 27, 2023 | 929.00 | 950.24 | 929.00 | 949.00 | 931.08 | 37,300 |
Dec 26, 2023 | 912.29 | 932.00 | 912.29 | 929.39 | 911.84 | 31,000 |
Dec 22, 2023 | 898.09 | 929.25 | 898.09 | 910.10 | 892.92 | 63,500 |
Dec 21, 2023 | 880.60 | 891.88 | 863.62 | 890.35 | 873.54 | 60,900 |
Dec 20, 2023 | 884.20 | 891.36 | 877.01 | 877.01 | 860.45 | 74,100 |
Dec 19, 2023 | 868.74 | 888.72 | 868.74 | 886.61 | 869.87 | 59,200 |
Dec 18, 2023 | 856.00 | 873.98 | 856.00 | 868.74 | 852.34 | 46,100 |
Dec 15, 2023 | 859.86 | 890.00 | 846.57 | 856.00 | 839.84 | 119,700 |
Dec 14, 2023 | 861.99 | 864.42 | 853.59 | 859.72 | 843.49 | 39,400 |
Dec 13, 2023 | 840.98 | 861.12 | 839.47 | 855.46 | 839.31 | 58,600 |
Dec 12, 2023 | 828.87 | 848.29 | 822.00 | 840.98 | 825.10 | 53,400 |
Dec 11, 2023 | 810.49 | 831.90 | 810.49 | 824.95 | 809.37 | 52,800 |
Dec 8, 2023 | 809.90 | 821.96 | 795.60 | 806.26 | 791.04 | 46,800 |
Dec 7, 2023 | 789.81 | 815.60 | 789.81 | 809.20 | 793.92 | 61,700 |
Dec 6, 2023 | 759.67 | 786.48 | 754.90 | 785.00 | 770.18 | 54,600 |
Dec 5, 2023 | 747.54 | 759.55 | 743.01 | 755.00 | 740.75 | 29,900 |
Dec 4, 2023 | 726.58 | 747.91 | 726.58 | 746.14 | 732.05 | 41,700 |
Dec 1, 2023 | 733.26 | 734.00 | 725.00 | 726.58 | 712.86 | 50,700 |
Nov 30, 2023 | 724.78 | 735.51 | 720.55 | 734.52 | 720.65 | 68,700 |
Nov 29, 2023 | 720.00 | 726.57 | 718.00 | 725.78 | 712.08 | 52,900 |
Nov 28, 2023 | 725.00 | 726.62 | 716.80 | 719.51 | 705.93 | 36,400 |
Nov 27, 2023 | 720.84 | 725.90 | 719.00 | 725.00 | 711.31 | 33,300 |
Nov 24, 2023 | 725.15 | 734.99 | 723.99 | 725.01 | 711.32 | 13,400 |
Nov 22, 2023 | 725.99 | 735.99 | 723.79 | 728.01 | 714.27 | 25,200 |
Nov 21, 2023 | 717.01 | 733.54 | 715.42 | 720.00 | 706.41 | 58,400 |
Nov 20, 2023 | 712.00 | 718.72 | 705.50 | 716.36 | 702.84 | 35,900 |
Nov 17, 2023 | 698.51 | 710.55 | 695.97 | 710.00 | 696.60 | 63,400 |
Nov 16, 2023 | 690.00 | 696.64 | 688.50 | 696.50 | 683.35 | 47,700 |
Nov 15, 2023 | 691.40 | 694.67 | 686.75 | 690.99 | 677.94 | 36,500 |
Nov 14, 2023 | 685.00 | 700.00 | 681.99 | 689.54 | 676.52 | 40,200 |
Nov 13, 2023 | 680.00 | 682.00 | 672.48 | 680.36 | 667.51 | 28,400 |
Nov 10, 2023 | 676.30 | 682.43 | 668.46 | 680.00 | 667.16 | 30,200 |
Nov 9, 2023 | 678.42 | 682.00 | 670.92 | 676.30 | 663.53 | 57,200 |
Nov 8, 2023 | 678.00 | 679.85 | 662.33 | 673.78 | 661.06 | 26,000 |
Nov 7, 2023 | 664.98 | 684.99 | 662.31 | 673.92 | 661.20 | 52,200 |
Nov 6, 2023 | 653.35 | 664.85 | 653.35 | 664.34 | 651.80 | 21,600 |
Nov 3, 2023 | 640.76 | 656.36 | 640.76 | 653.00 | 640.67 | 46,100 |
Nov 2, 2023 | 647.50 | 652.48 | 628.00 | 643.32 | 631.17 | 51,900 |
Nov 1, 2023 | 638.54 | 643.35 | 630.00 | 640.92 | 628.82 | 31,600 |
Oct 31, 2023 | 645.00 | 645.00 | 630.54 | 636.41 | 624.39 | 41,800 |
Oct 30, 2023 | 639.80 | 645.55 | 639.37 | 640.89 | 628.79 | 27,500 |
Oct 27, 2023 | 637.52 | 643.60 | 628.40 | 634.08 | 622.11 | 22,200 |
Oct 26, 2023 | 0.50 Dividend | |||||
Oct 26, 2023 | 642.82 | 650.00 | 635.24 | 639.96 | 627.88 | 23,300 |
Oct 25, 2023 | 643.45 | 650.00 | 640.00 | 642.32 | 629.70 | 18,500 |
Oct 24, 2023 | 628.51 | 650.65 | 625.77 | 646.94 | 634.23 | 30,300 |
Oct 23, 2023 | 621.95 | 630.24 | 621.95 | 623.97 | 611.71 | 22,000 |
Oct 20, 2023 | 629.05 | 632.67 | 621.18 | 622.67 | 610.44 | 24,100 |
Oct 19, 2023 | 634.42 | 635.55 | 624.93 | 625.67 | 613.38 | 64,400 |
Oct 18, 2023 | 633.00 | 639.73 | 633.00 | 634.42 | 621.96 | 18,300 |
Oct 17, 2023 | 631.01 | 639.95 | 631.01 | 632.76 | 620.33 | 33,000 |
Oct 16, 2023 | 629.38 | 636.45 | 628.22 | 632.65 | 620.22 | 30,500 |
Oct 13, 2023 | 632.05 | 632.05 | 614.22 | 621.53 | 609.32 | 42,800 |
Oct 12, 2023 | 659.81 | 659.81 | 621.48 | 627.69 | 615.36 | 44,800 |
Oct 11, 2023 | 660.00 | 670.00 | 647.08 | 659.63 | 646.67 | 39,100 |
Oct 10, 2023 | 645.93 | 666.45 | 645.93 | 658.21 | 645.28 | 43,200 |
Oct 9, 2023 | 643.00 | 643.00 | 632.00 | 640.26 | 627.68 | 25,400 |
Oct 6, 2023 | 632.29 | 645.52 | 624.14 | 642.12 | 629.51 | 34,000 |
Oct 5, 2023 | 648.78 | 648.78 | 631.25 | 632.29 | 619.87 | 27,300 |
Oct 4, 2023 | 635.30 | 648.36 | 630.00 | 645.00 | 632.33 | 23,900 |
Oct 3, 2023 | 633.45 | 636.20 | 627.75 | 633.92 | 621.47 | 21,600 |
Oct 2, 2023 | 637.72 | 643.45 | 630.02 | 636.40 | 623.90 | 17,300 |
Sep 29, 2023 | 646.77 | 646.77 | 635.25 | 636.32 | 623.82 | 21,000 |
Sep 28, 2023 | 638.99 | 648.55 | 638.99 | 643.43 | 630.79 | 22,000 |
Sep 27, 2023 | 646.00 | 648.70 | 630.05 | 636.60 | 624.09 | 26,900 |
Sep 26, 2023 | 653.49 | 653.92 | 642.70 | 646.00 | 633.31 | 23,700 |
Sep 25, 2023 | 650.75 | 656.89 | 650.37 | 654.00 | 641.15 | 19,400 |
Sep 22, 2023 | 653.32 | 670.67 | 653.31 | 655.26 | 642.39 | 28,700 |
Sep 21, 2023 | 662.68 | 662.68 | 649.22 | 652.83 | 640.01 | 19,800 |
Sep 20, 2023 | 659.89 | 663.92 | 654.50 | 660.46 | 647.49 | 33,100 |
Sep 19, 2023 | 655.31 | 661.29 | 652.67 | 655.29 | 642.42 | 18,500 |
Sep 18, 2023 | 642.33 | 656.99 | 642.33 | 655.01 | 642.14 | 25,500 |
Sep 15, 2023 | 660.00 | 660.00 | 639.66 | 644.42 | 631.76 | 74,900 |
Sep 14, 2023 | 664.68 | 666.43 | 659.34 | 660.00 | 647.04 | 44,600 |
Sep 13, 2023 | 674.63 | 674.63 | 660.75 | 663.00 | 649.98 | 29,000 |
Sep 12, 2023 | 675.00 | 682.00 | 668.62 | 672.70 | 659.49 | 33,700 |
Sep 11, 2023 | 656.80 | 682.25 | 656.80 | 676.00 | 662.72 | 50,500 |
Sep 8, 2023 | 661.76 | 661.76 | 640.00 | 652.86 | 640.04 | 61,300 |
Sep 7, 2023 | 665.00 | 665.00 | 657.33 | 662.39 | 649.38 | 35,700 |
Sep 6, 2023 | 674.94 | 682.01 | 657.33 | 663.58 | 650.54 | 39,600 |
Sep 5, 2023 | 668.13 | 684.80 | 657.07 | 676.17 | 662.89 | 44,700 |
Sep 1, 2023 | 701.00 | 701.00 | 666.57 | 668.66 | 655.52 | 50,100 |
Aug 31, 2023 | 698.00 | 699.82 | 693.00 | 698.90 | 685.17 | 63,800 |
Aug 30, 2023 | 699.90 | 703.33 | 694.24 | 698.10 | 684.39 | 50,800 |
Aug 29, 2023 | 696.12 | 701.44 | 696.12 | 700.99 | 687.22 | 64,300 |
Aug 28, 2023 | 695.40 | 701.84 | 695.40 | 696.12 | 682.45 | 22,600 |
Aug 25, 2023 | 690.23 | 695.02 | 685.07 | 694.66 | 681.01 | 41,400 |
Aug 24, 2023 | 694.80 | 701.65 | 688.81 | 688.81 | 675.28 | 24,500 |
Aug 23, 2023 | 694.49 | 698.83 | 689.36 | 695.99 | 682.32 | 27,900 |
Aug 22, 2023 | 690.00 | 694.60 | 686.12 | 690.26 | 676.70 | 25,900 |
Aug 21, 2023 | 692.31 | 693.71 | 686.78 | 689.58 | 676.03 | 21,700 |
Aug 18, 2023 | 687.13 | 699.95 | 685.95 | 695.90 | 682.23 | 50,300 |
Aug 17, 2023 | 713.22 | 713.66 | 689.60 | 689.88 | 676.33 | 37,600 |
Aug 16, 2023 | 720.98 | 724.00 | 712.79 | 714.19 | 700.16 | 34,700 |
Aug 15, 2023 | 724.00 | 726.89 | 713.72 | 718.41 | 704.30 | 16,800 |
Aug 14, 2023 | 743.43 | 743.43 | 718.12 | 720.82 | 706.66 | 45,900 |
Aug 11, 2023 | 714.01 | 745.53 | 714.01 | 741.60 | 727.03 | 36,700 |
Aug 10, 2023 | 697.12 | 714.39 | 696.20 | 713.90 | 699.88 | 40,000 |
Aug 9, 2023 | 704.75 | 705.67 | 693.13 | 696.08 | 682.41 | 27,800 |
Aug 8, 2023 | 712.09 | 715.78 | 698.86 | 703.57 | 689.75 | 33,400 |
Aug 7, 2023 | 695.00 | 719.86 | 695.00 | 713.16 | 699.15 | 34,800 |
Aug 4, 2023 | 701.84 | 702.98 | 678.03 | 695.05 | 681.40 | 73,000 |
Aug 3, 2023 | 669.00 | 731.90 | 642.78 | 707.79 | 693.89 | 105,400 |
Aug 2, 2023 | 630.14 | 637.51 | 624.05 | 624.05 | 611.79 | 41,000 |
Aug 1, 2023 | 634.25 | 638.03 | 625.67 | 633.10 | 620.66 | 64,400 |
Jul 31, 2023 | 656.76 | 656.76 | 630.94 | 633.41 | 620.97 | 57,000 |
Jul 28, 2023 | 646.00 | 658.18 | 642.05 | 657.00 | 644.09 | 38,000 |
Jul 27, 2023 | 0.50 Dividend | |||||
Jul 27, 2023 | 638.43 | 647.21 | 636.90 | 644.91 | 632.24 | 38,300 |
Jul 26, 2023 | 638.50 | 642.98 | 633.00 | 635.91 | 622.93 | 49,200 |
Jul 25, 2023 | 646.37 | 646.37 | 636.98 | 638.50 | 625.47 | 23,400 |
Jul 24, 2023 | 640.26 | 647.83 | 638.00 | 646.37 | 633.17 | 26,900 |
Jul 21, 2023 | 645.06 | 648.17 | 638.50 | 639.76 | 626.70 | 39,300 |
Jul 20, 2023 | 644.29 | 644.29 | 635.22 | 642.61 | 629.49 | 31,400 |
Jul 19, 2023 | 631.68 | 643.54 | 627.52 | 643.54 | 630.40 | 48,300 |
Jul 18, 2023 | 635.36 | 643.17 | 625.88 | 627.01 | 614.21 | 94,200 |
Jul 17, 2023 | 631.67 | 639.25 | 630.24 | 635.19 | 622.22 | 31,300 |
Jul 14, 2023 | 627.73 | 630.75 | 624.11 | 629.03 | 616.19 | 19,900 |
Jul 13, 2023 | 616.20 | 631.24 | 616.20 | 625.49 | 612.72 | 26,800 |
Jul 12, 2023 | 624.26 | 626.34 | 614.51 | 614.98 | 602.43 | 54,500 |
Jul 11, 2023 | 636.92 | 636.92 | 615.01 | 619.09 | 606.45 | 38,400 |
Jul 10, 2023 | 636.52 | 642.90 | 632.09 | 633.11 | 620.19 | 38,800 |
Jul 7, 2023 | 639.17 | 641.98 | 633.14 | 633.29 | 620.36 | 39,300 |
Jul 6, 2023 | 642.00 | 644.71 | 639.25 | 639.58 | 626.52 | 17,400 |
Jul 5, 2023 | 638.72 | 647.00 | 632.97 | 645.52 | 632.34 | 32,400 |
Jul 3, 2023 | 634.49 | 641.00 | 630.04 | 639.48 | 626.43 | 25,300 |
Jun 30, 2023 | 639.37 | 642.27 | 634.61 | 636.02 | 623.04 | 21,100 |
Jun 29, 2023 | 646.33 | 651.69 | 638.48 | 639.37 | 626.32 | 22,800 |
Jun 28, 2023 | 641.94 | 648.10 | 635.01 | 646.33 | 633.14 | 29,200 |
Jun 27, 2023 | 642.11 | 648.41 | 642.00 | 644.77 | 631.61 | 49,200 |
Jun 26, 2023 | 654.07 | 654.07 | 639.25 | 639.57 | 626.51 | 45,300 |
Jun 23, 2023 | 676.00 | 680.75 | 652.43 | 654.07 | 640.72 | 75,500 |
Jun 22, 2023 | 664.00 | 676.97 | 659.41 | 676.97 | 663.15 | 34,800 |
Jun 21, 2023 | 652.31 | 664.00 | 652.31 | 664.00 | 650.44 | 33,600 |
Jun 20, 2023 | 656.48 | 663.00 | 650.58 | 653.66 | 640.32 | 41,000 |
Jun 16, 2023 | 639.30 | 658.05 | 639.30 | 656.48 | 643.08 | 71,300 |
Jun 15, 2023 | 649.75 | 652.23 | 637.79 | 640.82 | 627.74 | 35,400 |
Jun 14, 2023 | 653.44 | 656.76 | 645.84 | 646.89 | 633.68 | 49,000 |
Jun 13, 2023 | 656.97 | 659.95 | 650.14 | 653.65 | 640.31 | 37,300 |
Jun 12, 2023 | 667.34 | 670.00 | 648.01 | 654.44 | 641.08 | 52,700 |
Jun 9, 2023 | 666.23 | 671.30 | 665.17 | 666.18 | 652.58 | 40,900 |
Jun 8, 2023 | 668.80 | 675.00 | 664.69 | 668.77 | 655.12 | 55,300 |
Jun 7, 2023 | 683.12 | 688.36 | 660.77 | 665.67 | 652.08 | 55,000 |
Jun 6, 2023 | 665.58 | 683.50 | 665.58 | 682.60 | 668.66 | 45,000 |
Jun 5, 2023 | 685.51 | 692.36 | 656.52 | 665.58 | 651.99 | 53,600 |
Jun 2, 2023 | 685.87 | 693.92 | 682.67 | 692.23 | 678.10 | 45,800 |
Jun 1, 2023 | 660.41 | 684.73 | 659.04 | 680.24 | 666.35 | 31,400 |
May 31, 2023 | 667.14 | 670.49 | 658.45 | 661.74 | 648.23 | 57,700 |
May 30, 2023 | 673.04 | 684.48 | 667.78 | 667.82 | 654.19 | 39,000 |
May 26, 2023 | 670.99 | 678.21 | 668.61 | 673.04 | 659.30 | 28,100 |
May 25, 2023 | 659.70 | 672.23 | 659.70 | 668.18 | 654.54 | 20,500 |
May 24, 2023 | 660.53 | 666.77 | 653.71 | 660.07 | 646.59 | 21,500 |
May 23, 2023 | 658.95 | 669.70 | 657.71 | 661.36 | 647.86 | 32,800 |
May 22, 2023 | 667.00 | 670.22 | 658.15 | 663.58 | 650.03 | 33,600 |
May 19, 2023 | 661.48 | 669.46 | 649.57 | 664.30 | 650.74 | 38,400 |
May 18, 2023 | 637.58 | 655.78 | 637.58 | 655.78 | 642.39 | 40,300 |
May 17, 2023 | 638.11 | 641.99 | 635.33 | 638.00 | 624.98 | 32,900 |
May 16, 2023 | 632.99 | 638.45 | 625.56 | 637.00 | 624.00 | 51,100 |
May 15, 2023 | 631.54 | 634.85 | 629.24 | 633.05 | 620.13 | 30,000 |
May 12, 2023 | 634.39 | 634.39 | 627.82 | 632.00 | 619.10 | 33,000 |
May 11, 2023 | 630.02 | 634.09 | 626.54 | 633.22 | 620.29 | 29,200 |
May 10, 2023 | 635.03 | 649.50 | 628.00 | 629.92 | 617.06 | 34,300 |
May 9, 2023 | 653.00 | 653.00 | 626.87 | 629.74 | 616.88 | 46,200 |
May 8, 2023 | 658.93 | 666.82 | 649.61 | 651.97 | 638.66 | 35,700 |
May 5, 2023 | 660.16 | 670.91 | 646.21 | 655.84 | 642.45 | 72,000 |
May 4, 2023 | 620.00 | 694.20 | 610.47 | 657.69 | 644.26 | 81,800 |
May 3, 2023 | 597.80 | 619.29 | 590.91 | 590.91 | 578.85 | 44,700 |
May 2, 2023 | 596.80 | 597.57 | 584.69 | 593.82 | 581.70 | 38,400 |
May 1, 2023 | 589.32 | 596.72 | 586.36 | 594.55 | 582.41 | 33,300 |
Apr 28, 2023 | 574.68 | 593.53 | 573.63 | 589.46 | 577.43 | 33,500 |
Apr 27, 2023 | 0.50 Dividend | |||||
Apr 27, 2023 | 572.00 | 579.82 | 563.38 | 573.62 | 561.91 | 35,600 |
Apr 26, 2023 | 562.62 | 572.29 | 559.32 | 570.66 | 558.52 | 32,600 |
Apr 25, 2023 | 557.55 | 568.70 | 554.00 | 560.45 | 548.53 | 29,400 |
Apr 24, 2023 | 554.19 | 558.80 | 552.36 | 558.39 | 546.51 | 32,000 |
Related Tickers
PEP PepsiCo, Inc.
171.22
-2.97%
KO The Coca-Cola Company
60.65
+0.17%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.53
-0.45%
CCEP Coca-Cola Europacific Partners PLC
69.13
+0.04%
KDP Keurig Dr Pepper Inc.
31.76
0.00%
COCO The Vita Coco Company, Inc.
23.61
+2.30%
MNST Monster Beverage Corporation
53.73
+0.24%
CELH Celsius Holdings, Inc.
72.03
+3.21%
FIZZ National Beverage Corp.
44.42
-0.58%
PRMW Primo Water Corporation
18.74
+0.70%