Coca-Cola Consolidated Inc. Common Stockのデータ

Coca-Cola Consolidated Inc. Common Stockの基本情報

名前 Coca-Cola Consolidated Inc. Common Stock
ティッカー COKE
United States
上場年 1972.0
セクター Consumer Non-Durables

Coca-Cola Consolidated Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 278.33 272.13 275.11 273.73 24200.0 273.73
2021-02-12 279.54 274.0 279.54 277.4 15700.0 277.4
2021-02-11 282.91 275.87 281.3 279.68 22600.0 279.68
2021-02-10 289.09 279.77 285.2 279.78 31200.0 279.78
2021-02-09 284.98 277.09 278.37 283.2 30800.0 283.2
2021-02-08 278.39 273.5 274.99 277.8 23800.0 277.8
2021-02-05 274.29 269.05 271.64 273.65 22100.0 273.65
2021-02-04 271.85 266.14 267.7 271.85 18000.0 271.85
2021-02-03 268.44 264.4 268.44 267.9 19500.0 267.9
2021-02-02 272.96 269.36 269.49 269.74 18300.0 269.74
2021-02-01 271.65 263.15 266.24 268.82 28800.0 268.82
2021-01-29 272.92 266.32 270.39 266.86 33900.0 266.86
2021-01-28 273.8 266.0 271.66 267.65 28100.0 267.65
2021-01-27 275.0 265.72 272.62 272.87 22600.0 272.87
2021-01-26 276.41 267.74 269.9 275.28 27400.0 275.28
2021-01-25 269.99 256.24 263.71 267.24 31900.0 267.24
2021-01-22 262.99 255.63 257.0 262.34 22900.0 262.34
2021-01-21 258.5 253.77 257.87 257.5 21600.0 257.5
2021-01-20 257.79 252.65 257.73 256.21 27600.0 255.96
2021-01-19 258.94 254.25 255.78 255.56 20400.0 255.31
2021-01-15 260.97 254.28 256.93 255.18 23200.0 254.93
2021-01-14 265.79 258.51 263.29 258.57 30300.0 258.32
2021-01-13 267.44 262.11 266.15 262.11 23900.0 261.85
2021-01-12 269.58 264.0 267.3 267.78 27600.0 267.52
2021-01-11 271.79 263.08 270.84 267.39 24500.0 267.13
2021-01-08 272.58 269.52 270.94 272.42 27700.0 272.15
2021-01-07 270.6 267.34 270.54 270.04 25900.0 269.78
2021-01-06 273.0 268.01 268.59 270.47 38100.0 270.21
2021-01-05 270.0 264.0 266.03 268.81 29000.0 268.55
2021-01-04 269.5 262.01 266.28 267.14 23900.0 266.88
2020-12-31 267.89 264.42 265.26 266.27 11000.0 266.01
2020-12-30 267.04 263.66 264.68 266.5 15700.0 266.24
2020-12-29 270.01 262.4 269.3 265.27 25300.0 265.01
2020-12-28 270.44 267.49 270.26 269.27 21300.0 269.01
2020-12-24 268.0 264.72 268.0 266.0 4700.0 265.74
2020-12-23 270.0 264.54 264.54 269.02 13400.0 268.76
2020-12-22 268.48 263.04 268.48 264.0 18200.0 263.74
2020-12-21 271.6 262.25 271.6 266.6 26900.0 266.34
2020-12-18 272.55 267.5 270.1 272.55 130000.0 272.28
2020-12-17 270.79 267.05 268.56 268.58 22400.0 268.32
2020-12-16 268.75 265.8 266.5 267.08 22000.0 266.82
2020-12-15 266.79 261.45 263.14 265.93 16400.0 265.67
2020-12-14 263.74 260.54 260.58 262.81 17100.0 262.55
2020-12-11 263.01 257.47 261.03 260.54 15800.0 260.29
2020-12-10 263.91 256.06 260.98 261.0 13600.0 260.75
2020-12-09 263.2 255.61 256.58 260.66 23200.0 260.41
2020-12-08 259.0 255.0 256.67 257.45 38400.0 257.2
2020-12-07 258.75 255.01 257.0 257.15 19500.0 256.9
2020-12-04 262.1 257.0 262.1 258.41 17200.0 258.16
2020-12-03 263.89 257.77 257.77 261.58 19400.0 261.32
2020-12-02 262.99 258.28 262.99 258.28 17300.0 258.03
2020-12-01 265.16 259.31 262.64 263.25 29400.0 262.99
2020-11-30 264.5 257.67 264.5 261.69 30800.0 261.43
2020-11-27 266.34 261.0 265.33 264.05 13100.0 263.79
2020-11-25 270.96 265.33 267.95 265.33 14800.0 265.07
2020-11-24 270.88 262.85 263.42 270.87 27200.0 270.61
2020-11-23 268.04 262.35 265.99 262.43 19200.0 262.17
2020-11-20 269.1 262.07 266.17 263.89 25600.0 263.63
2020-11-19 272.43 266.44 266.44 268.64 20100.0 268.38
2020-11-18 272.57 268.26 269.85 268.34 22900.0 268.08
2020-11-17 271.0 259.02 263.02 269.63 27500.0 269.37
2020-11-16 267.83 257.66 265.14 266.75 38200.0 266.49
2020-11-13 259.91 253.74 256.43 258.47 13700.0 258.22
2020-11-12 259.35 251.16 259.35 254.41 23000.0 254.16
2020-11-11 260.99 251.43 257.18 260.0 26700.0 259.75
2020-11-10 255.94 242.5 243.9 255.59 43000.0 255.34
2020-11-09 254.49 241.25 247.71 242.06 48100.0 241.82
2020-11-06 242.36 236.49 241.5 237.5 19800.0 237.27
2020-11-05 244.14 236.33 236.33 241.5 37300.0 241.26
2020-11-04 244.37 229.8 240.01 232.21 30300.0 231.98
2020-11-03 235.0 228.67 228.67 232.01 34800.0 231.78
2020-11-02 232.49 223.5 229.41 226.37 38700.0 226.15
2020-10-30 235.45 228.05 230.75 228.95 26700.0 228.73
2020-10-29 235.99 230.79 231.35 231.09 24000.0 230.86
2020-10-28 240.01 232.04 235.92 233.38 31000.0 233.15
2020-10-27 244.09 236.5 239.76 239.21 26700.0 238.98
2020-10-26 246.16 239.76 246.16 241.23 30000.0 240.99
2020-10-23 252.56 247.52 251.07 247.52 12600.0 247.28
2020-10-22 252.05 248.65 250.09 250.14 16900.0 249.9
2020-10-21 251.94 248.34 251.02 248.99 12300.0 248.5
2020-10-20 253.87 249.59 253.87 250.2 13600.0 249.7
2020-10-19 258.13 250.56 256.0 250.56 19700.0 250.06
2020-10-16 256.39 252.78 253.78 254.07 21000.0 253.57
2020-10-15 254.48 245.63 246.33 253.66 25800.0 253.16
2020-10-14 250.74 246.3 248.51 250.0 24900.0 249.51
2020-10-13 248.51 241.26 246.22 248.51 27000.0 248.02
2020-10-12 246.95 242.49 244.29 245.83 21000.0 245.34
2020-10-09 243.92 240.5 242.11 242.29 25000.0 241.81
2020-10-08 242.43 238.99 240.31 240.33 16800.0 239.85
2020-10-07 243.73 239.52 242.25 239.72 26300.0 239.25
2020-10-06 244.55 237.19 243.65 242.62 40300.0 242.14
2020-10-05 244.76 239.8 244.5 242.6 13700.0 242.12
2020-10-02 242.67 235.84 235.84 242.6 24900.0 242.12
2020-10-01 241.26 234.01 241.02 239.31 29700.0 238.84
2020-09-30 241.74 236.63 239.11 240.68 26800.0 240.2
2020-09-29 243.74 237.71 241.72 238.98 14200.0 238.51
2020-09-28 250.0 241.11 242.96 241.11 27000.0 240.63
2020-09-25 240.85 236.36 238.01 240.16 15400.0 239.68
2020-09-24 243.43 230.0 231.85 239.73 38500.0 239.26
2020-09-23 243.67 230.24 239.91 230.24 26500.0 229.78
2020-09-22 241.09 236.39 236.39 239.31 19100.0 238.84
2020-09-21 241.35 233.58 241.35 236.3 34600.0 235.83
2020-09-18 254.27 242.79 251.31 244.62 71800.0 244.14
2020-09-17 252.42 248.26 251.5 249.49 21700.0 249.0
2020-09-16 260.61 253.58 260.3 254.73 23100.0 254.23
2020-09-15 268.22 259.65 266.41 260.3 28300.0 259.78
2020-09-14 271.21 265.16 269.25 265.4 29500.0 264.87
2020-09-11 274.82 266.47 270.96 269.1 27100.0 268.57
2020-09-10 279.39 271.0 277.03 271.0 19500.0 270.46
2020-09-09 276.0 269.77 270.29 275.31 31200.0 274.77
2020-09-08 273.65 267.58 273.65 269.69 26900.0 269.16
2020-09-04 279.36 271.27 278.28 275.29 27600.0 274.75
2020-09-03 282.64 273.2 282.64 276.81 31400.0 276.26
2020-09-02 285.94 274.58 274.58 282.81 41000.0 282.25
2020-09-01 276.46 271.68 271.68 274.41 33200.0 273.87
2020-08-31 278.56 272.66 278.15 273.3 39600.0 272.76
2020-08-28 279.28 276.54 279.28 278.49 18500.0 277.94
2020-08-27 279.81 273.91 273.91 275.21 20700.0 274.67
2020-08-26 275.34 272.73 275.34 273.84 22500.0 273.3
2020-08-25 277.78 272.57 276.0 274.59 23700.0 274.05
2020-08-24 278.83 267.99 268.0 277.46 29200.0 276.91
2020-08-21 271.05 264.43 271.05 267.39 90700.0 266.86
2020-08-20 273.9 268.44 271.19 270.55 23000.0 270.01
2020-08-19 275.11 270.68 271.84 272.78 31900.0 272.24
2020-08-18 274.14 268.21 272.0 272.7 33100.0 272.16
2020-08-17 275.42 270.98 275.42 272.78 23600.0 272.24
2020-08-14 281.09 273.15 273.23 276.48 29700.0 275.93
2020-08-13 277.5 271.0 271.0 274.32 36800.0 273.78
2020-08-12 278.82 272.18 272.18 272.79 40800.0 272.25
2020-08-11 282.5 269.43 275.97 271.12 42500.0 270.58
2020-08-10 276.18 260.34 263.2 274.91 75800.0 274.37
2020-08-07 266.57 255.45 256.13 263.22 42000.0 262.7
2020-08-06 266.13 255.0 266.13 258.03 57100.0 257.52
2020-08-05 280.0 232.3 232.32 269.0 142600.0 268.47
2020-08-04 231.51 227.09 228.23 228.24 43400.0 227.79
2020-08-03 232.24 227.17 232.24 228.81 51500.0 228.36
2020-07-31 230.69 226.0 228.41 229.56 51700.0 229.11
2020-07-30 232.22 226.29 230.19 227.0 32600.0 226.55
2020-07-29 236.64 230.61 231.18 231.23 34900.0 230.77
2020-07-28 235.21 230.56 234.21 230.56 31600.0 230.1
2020-07-27 236.0 229.72 230.73 234.39 50300.0 233.93
2020-07-24 233.5 227.96 229.03 230.28 43100.0 229.82
2020-07-23 228.64 226.0 228.64 228.54 52000.0 228.09
2020-07-22 228.48 225.59 225.59 227.59 47200.0 226.89
2020-07-21 231.35 226.01 227.62 226.66 40200.0 225.96
2020-07-20 233.41 227.0 230.49 227.0 43600.0 226.3
2020-07-17 233.64 226.95 226.95 230.38 39400.0 229.67
2020-07-16 229.92 226.0 229.92 227.5 24200.0 226.8
2020-07-15 232.3 228.0 229.65 229.01 29200.0 228.31
2020-07-14 228.95 224.22 225.96 227.96 35200.0 227.26
2020-07-13 228.21 224.0 227.82 225.66 39600.0 224.97
2020-07-10 228.82 223.05 224.61 225.86 41300.0 225.17
2020-07-09 228.79 222.36 228.66 223.0 36300.0 222.31
2020-07-08 232.42 228.0 232.42 230.5 21500.0 229.79
2020-07-07 234.45 230.94 232.26 231.31 25200.0 230.6
2020-07-06 234.99 231.72 233.11 234.28 33400.0 233.56
2020-07-02 233.02 230.01 231.84 230.01 25400.0 229.3
2020-07-01 233.99 229.0 230.25 229.61 27500.0 228.9
2020-06-30 233.0 228.4 230.6 229.19 19700.0 228.49
2020-06-29 235.0 224.66 225.13 231.81 36300.0 231.1
2020-06-26 232.0 220.2 231.3 221.27 50800.0 220.59
2020-06-25 231.99 226.98 228.37 231.99 29400.0 231.28
2020-06-24 234.0 228.76 232.88 230.44 35300.0 229.73
2020-06-23 237.9 233.53 237.81 233.75 28100.0 233.03
2020-06-22 241.78 233.15 239.36 234.91 29900.0 234.19
2020-06-19 247.45 240.27 245.0 240.27 59200.0 239.53
2020-06-18 243.83 238.04 238.04 243.83 21600.0 243.08
2020-06-17 242.15 239.5 241.78 240.03 20000.0 239.29
2020-06-16 244.8 237.0 241.99 241.38 46900.0 240.64
2020-06-15 237.59 226.91 226.99 237.39 36700.0 236.66
2020-06-12 233.98 225.72 231.4 231.82 57900.0 231.11
2020-06-11 238.2 220.0 231.55 221.53 66100.0 220.85
2020-06-10 245.0 238.74 242.33 240.0 34300.0 239.26
2020-06-09 245.0 240.76 243.0 242.8 46000.0 242.05
2020-06-08 247.85 243.0 247.85 243.72 41000.0 242.97
2020-06-05 246.51 241.6 245.85 242.95 52300.0 242.2
2020-06-04 245.5 240.51 244.23 242.45 41400.0 241.7
2020-06-03 250.98 243.0 246.54 243.52 46500.0 242.77
2020-06-02 250.0 243.0 246.47 243.01 32500.0 242.26
2020-06-01 253.0 243.0 243.0 243.54 35600.0 242.79
2020-05-29 248.45 238.5 245.25 243.43 40400.0 242.68
2020-05-28 256.07 246.92 254.0 246.92 31300.0 246.16
2020-05-27 251.51 243.1 244.19 250.54 35600.0 249.77
2020-05-26 244.23 237.85 240.0 241.46 36100.0 240.72
2020-05-22 237.95 231.86 234.0 236.59 19800.0 235.86
2020-05-21 238.1 233.61 238.1 234.74 17900.0 234.02
2020-05-20 238.5 233.44 237.01 238.04 27700.0 237.31
2020-05-19 239.0 232.93 237.58 232.93 28900.0 232.21
2020-05-18 239.0 230.77 232.0 236.75 33700.0 236.02
2020-05-15 234.99 225.28 228.97 227.01 25000.0 226.31
2020-05-14 229.57 221.15 225.0 229.57 30400.0 228.86
2020-05-13 233.77 227.38 231.72 227.56 45700.0 226.86
2020-05-12 241.58 232.08 241.05 232.08 38500.0 231.37
2020-05-11 242.88 237.0 241.0 237.49 32600.0 236.76
2020-05-08 242.71 232.89 235.0 240.96 51000.0 240.22
2020-05-07 243.49 230.25 243.49 230.5 54200.0 229.79
2020-05-06 243.96 235.2 239.99 239.89 51600.0 239.15
2020-05-05 240.99 230.76 235.0 233.64 42500.0 232.92
2020-05-04 235.26 225.0 230.54 232.88 39300.0 232.16
2020-05-01 238.74 227.25 231.56 232.14 31500.0 231.43
2020-04-30 244.71 232.49 240.18 235.47 41000.0 234.75
2020-04-29 246.99 238.49 243.59 242.53 46300.0 241.78
2020-04-28 243.0 237.3 242.12 237.59 52100.0 236.86
2020-04-27 239.84 229.15 230.98 238.05 58900.0 237.32
2020-04-24 229.27 224.03 226.07 227.85 29200.0 227.15
2020-04-23 229.81 225.09 228.29 226.13 27900.0 225.43
2020-04-22 229.66 223.0 225.86 227.55 41400.0 226.85
2020-04-21 232.14 222.54 232.14 223.72 63200.0 222.78
2020-04-20 240.94 233.55 240.0 234.9 41200.0 233.92
2020-04-17 244.0 239.06 242.98 242.98 31800.0 241.96
2020-04-16 242.64 231.36 237.0 236.76 36000.0 235.77
2020-04-15 241.35 234.41 237.0 234.41 45000.0 233.43
2020-04-14 249.65 238.75 245.6 241.97 52200.0 240.96
2020-04-13 250.0 236.0 250.0 238.19 76100.0 237.19
2020-04-09 255.5 230.01 235.52 253.17 86700.0 252.11
2020-04-08 233.97 220.51 226.59 230.01 52900.0 229.05
2020-04-07 230.44 216.43 225.0 223.0 73600.0 222.07
2020-04-06 223.82 202.01 213.5 221.47 75900.0 220.54
2020-04-03 210.24 196.14 200.0 207.01 53900.0 206.14
2020-04-02 201.73 193.77 194.77 198.99 60100.0 198.16
2020-04-01 206.0 192.55 204.71 194.09 86300.0 193.28
2020-03-31 212.79 204.3 207.37 208.53 52800.0 207.66
2020-03-30 213.5 201.99 203.59 207.66 47100.0 206.79
2020-03-27 220.0 201.0 216.48 201.12 84000.0 200.28
2020-03-26 238.8 210.03 220.92 219.95 125900.0 219.03
2020-03-25 244.52 204.25 208.98 218.65 170100.0 217.73
2020-03-24 206.8 193.94 200.45 203.0 82000.0 202.15
2020-03-23 200.33 188.08 192.3 193.39 68300.0 192.58
2020-03-20 212.49 191.45 202.97 192.57 99900.0 191.76
2020-03-19 210.14 199.99 204.71 201.0 109800.0 200.16
2020-03-18 216.17 198.43 203.51 206.32 78200.0 205.46
2020-03-17 216.2 199.97 203.61 216.2 91900.0 215.29
2020-03-16 214.14 195.0 195.92 201.05 62100.0 200.21
2020-03-13 216.69 198.4 210.74 216.69 96000.0 215.78
2020-03-12 205.0 188.81 195.0 203.53 104200.0 202.68
2020-03-11 213.71 199.27 213.71 206.0 91700.0 205.14
2020-03-10 218.51 200.0 205.32 218.14 102200.0 217.23
2020-03-09 200.51 193.5 200.01 198.6 79300.0 197.77
2020-03-06 208.7 201.1 203.81 206.05 45300.0 205.19
2020-03-05 214.86 202.67 211.75 206.46 56100.0 205.6
2020-03-04 221.98 206.02 217.48 215.99 95900.0 215.09
2020-03-03 235.71 206.0 224.86 211.96 102600.0 211.07
2020-03-02 226.0 202.59 202.59 221.02 154700.0 220.09
2020-02-28 202.17 190.43 198.58 196.38 104800.0 195.56
2020-02-27 210.0 200.52 207.5 201.02 87400.0 200.18
2020-02-26 244.9 203.48 240.01 210.0 195000.0 209.12
2020-02-25 270.07 253.09 266.13 255.98 70100.0 254.91
2020-02-24 270.65 264.05 269.88 265.24 29300.0 264.13
2020-02-21 275.49 271.27 273.69 273.68 24100.0 272.53
2020-02-20 278.93 273.0 276.07 273.97 31800.0 272.82
2020-02-19 282.0 276.41 280.17 276.58 29800.0 275.42
2020-02-18 291.4 276.82 280.96 277.5 42500.0 276.34