Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 842.49 | 11.48 | 1.38% | 824.06 | 846.75 | 820.70 | 41,547 |
| Apr 23 2024 | 831.01 | 0.36 | 0.04% | 832.74 | 834.62 | 826.49 | 23,593 |
| Apr 22 2024 | 830.65 | 13.47 | 1.65% | 824.16 | 834.00 | 818.18 | 26,230 |
| Apr 19 2024 | 817.18 | 16.16 | 2.02% | 801.02 | 820.90 | 801.02 | 36,559 |
| Apr 18 2024 | 801.02 | -10.62 | -1.31% | 812.17 | 817.09 | 800.76 | 40,290 |
| Apr 17 2024 | 811.64 | -1.23 | -0.15% | 819.37 | 819.37 | 805.97 | 37,651 |
| Apr 16 2024 | 812.87 | 0.24 | 0.03% | 808.00 | 819.04 | 808.00 | 29,335 |
| Apr 15 2024 | 812.63 | -4.24 | -0.52% | 820.24 | 820.24 | 807.6225 | 27,960 |
| Apr 12 2024 | 816.87 | -3.72 | -0.45% | 816.45 | 828.21 | 810.01 | 30,626 |
| Apr 11 2024 | 820.59 | 10.19 | 1.26% | 815.60 | 831.68 | 815.60 | 45,971 |
| Apr 10 2024 | 810.40 | -25.19 | -3.01% | 835.65 | 835.94 | 804.99 | 48,987 |
| Apr 09 2024 | 835.59 | -9.54 | -1.13% | 847.14 | 847.62 | 830.46 | 42,877 |
| Apr 08 2024 | 845.13 | 15.02 | 1.81% | 836.49 | 848.16 | 836.49 | 31,681 |
| Apr 05 2024 | 830.11 | 10.51 | 1.28% | 825.32 | 830.185 | 816.55 | 31,599 |
| Apr 04 2024 | 819.60 | 7.43 | 0.91% | 817.59 | 821.34 | 814.06 | 35,348 |
| Apr 03 2024 | 812.17 | -5.23 | -0.64% | 811.08 | 824.30 | 808.33 | 53,064 |
| Apr 02 2024 | 817.40 | -18.81 | -2.25% | 832.74 | 834.005 | 814.77 | 48,213 |
| Apr 01 2024 | 836.21 | -10.20 | -1.21% | 845.37 | 845.37 | 835.01 | 38,221 |
| Mar 28 2024 | 846.41 | 4.23 | 0.50% | 842.18 | 846.58 | 836.04 | 57,758 |
| Mar 27 2024 | 842.18 | 2.18 | 0.26% | 848.00 | 852.26 | 840.72 | 42,619 |
| Mar 26 2024 | 840.00 | -8.99 | -1.06% | 853.29 | 857.55 | 839.33 | 38,366 |
| Mar 25 2024 | 848.99 | -25.32 | -2.90% | 872.72 | 872.77 | 848.195 | 30,104 |
| Mar 22 2024 | 874.31 | -9.90 | -1.12% | 884.21 | 889.05 | 871.43 | 46,381 |
| Mar 21 2024 | 884.21 | 20.15 | 2.33% | 871.03 | 888.31 | 862.51 | 49,106 |
| Mar 20 2024 | 864.06 | 26.04 | 3.11% | 839.00 | 864.65 | 839.00 | 51,272 |
| Mar 19 2024 | 838.02 | 4.42 | 0.53% | 830.00 | 843.0601 | 830.00 | 33,693 |
| Mar 18 2024 | 833.60 | 3.14 | 0.38% | 830.75 | 845.91 | 828.96 | 43,569 |
| Mar 15 2024 | 830.46 | -13.14 | -1.56% | 837.47 | 845.15 | 829.01 | 92,203 |
| Mar 14 2024 | 843.60 | 3.61 | 0.43% | 842.56 | 847.73 | 832.46 | 58,447 |
| Mar 13 2024 | 839.99 | 19.13 | 2.33% | 823.35 | 840.45 | 821.80 | 57,339 |
| Mar 12 2024 | 820.86 | -5.09 | -0.62% | 821.78 | 828.83 | 820.78 | 35,378 |
| Mar 11 2024 | 825.95 | 0.88 | 0.11% | 824.51 | 829.04 | 819.98 | 41,365 |
| Mar 08 2024 | 825.07 | 2.28 | 0.28% | 820.00 | 828.57 | 816.42 | 28,929 |
| Mar 07 2024 | 822.79 | 12.57 | 1.55% | 812.34 | 826.275 | 810.72 | 41,174 |
| Mar 06 2024 | 810.22 | -13.77 | -1.67% | 829.43 | 829.43 | 807.62 | 47,229 |
| Mar 05 2024 | 823.99 | -11.65 | -1.39% | 836.00 | 837.87 | 823.00 | 47,572 |
| Mar 04 2024 | 835.64 | 5.64 | 0.68% | 830.00 | 858.99 | 830.00 | 51,648 |
| Mar 01 2024 | 830.00 | -10.80 | -1.28% | 839.78 | 840.00 | 823.405 | 45,606 |
| Feb 29 2024 | 840.80 | 7.93 | 0.95% | 840.67 | 846.48 | 836.44 | 55,972 |
| Feb 28 2024 | 832.87 | 0.49 | 0.06% | 830.26 | 840.30 | 822.08 | 51,942 |
| Feb 27 2024 | 832.38 | -15.58 | -1.84% | 847.96 | 847.96 | 829.50 | 54,226 |
| Feb 26 2024 | 847.96 | 18.73 | 2.26% | 831.30 | 851.2633 | 831.00 | 40,108 |
| Feb 23 2024 | 829.23 | 15.60 | 1.92% | 814.00 | 835.475 | 811.83 | 49,973 |
| Feb 22 2024 | 813.63 | -27.97 | -3.32% | 831.06 | 838.30 | 803.085 | 81,776 |
| Feb 21 2024 | 841.60 | 5.13 | 0.61% | 832.00 | 841.93 | 830.10 | 59,789 |
| Feb 20 2024 | 836.47 | -9.60 | -1.13% | 846.00 | 850.00 | 833.54 | 73,138 |
| Feb 16 2024 | 846.07 | -18.52 | -2.14% | 854.20 | 859.72 | 845.71 | 59,567 |
| Feb 15 2024 | 864.59 | 16.19 | 1.91% | 848.39 | 864.955 | 848.00 | 60,686 |
| Feb 14 2024 | 848.40 | 0.56 | 0.07% | 855.18 | 855.38 | 847.1549 | 41,380 |
| Feb 13 2024 | 847.84 | -6.84 | -0.80% | 850.00 | 858.00 | 844.01 | 52,816 |
| Feb 12 2024 | 854.68 | -10.32 | -1.19% | 862.39 | 863.81 | 854.52 | 84,495 |
| Feb 09 2024 | 865.00 | -14.14 | -1.61% | 881.94 | 881.94 | 857.28 | 45,094 |
| Feb 08 2024 | 879.14 | -4.24 | -0.48% | 885.82 | 889.77 | 878.15 | 36,647 |
| Feb 07 2024 | 883.38 | 6.37 | 0.73% | 882.89 | 900.20 | 880.90 | 30,823 |
| Feb 06 2024 | 877.01 | -21.52 | -2.40% | 896.86 | 896.86 | 874.92 | 42,353 |
| Feb 05 2024 | 898.53 | -10.98 | -1.21% | 911.91 | 911.91 | 894.405 | 28,921 |
| Feb 02 2024 | 909.51 | 10.62 | 1.18% | 899.31 | 909.52 | 895.98 | 42,183 |
| Feb 01 2024 | 898.89 | 37.50 | 4.35% | 864.38 | 899.19 | 864.38 | 36,954 |
| Jan 31 2024 | 861.39 | -7.33 | -0.84% | 866.61 | 875.57 | 860.00 | 46,394 |
| Jan 30 2024 | 868.72 | 9.93 | 1.16% | 864.99 | 871.57 | 858.11 | 30,587 |
| Jan 29 2024 | 858.79 | 15.97 | 1.89% | 842.82 | 858.79 | 842.82 | 28,498 |
| Jan 26 2024 | 842.82 | 2.73 | 0.32% | 840.51 | 846.21 | 832.20 | 33,901 |
