Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

952.10 +4.50 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 474.24 491.92 473.56 481.85 49,846 +5.01(+1.05%)
Mar 30, 2022 480.29 480.29 470.36 476.84 38,057 -2.70(-0.56%)
Mar 29, 2022 473.55 482.86 472.97 479.54 36,501 +10.44(+2.22%)
Mar 28, 2022 470.36 475.67 465.52 469.10 53,505 -1.26(-0.27%)
Mar 25, 2022 463.95 471.93 460.66 470.36 37,951 +5.44(+1.17%)
Mar 24, 2022 470.47 471.92 455.81 464.92 38,316 -4.58(-0.98%)
Mar 23, 2022 475.98 482.19 461.10 469.50 39,140 -10.61(-2.21%)
Mar 22, 2022 484.67 485.89 469.69 480.11 44,576 +0.17(+0.04%)
Mar 21, 2022 491.74 499.17 468.47 479.93 55,256 -17.69(-3.55%)
Mar 18, 2022 480.21 501.68 468.76 497.62 130,559 +19.50(+4.08%)
Mar 17, 2022 474.67 483.96 473.28 478.12 26,969 -2.97(-0.62%)
Mar 16, 2022 475.74 489.83 465.35 481.09 40,950 +7.17(+1.51%)
Mar 15, 2022 442.71 477.99 441.27 473.92 48,084 +36.33(+8.30%)
Mar 14, 2022 436.86 452.09 436.86 437.59 24,383 +0.74(+0.17%)
Mar 11, 2022 459.74 460.66 434.71 436.86 19,529 -17.80(-3.91%)
Mar 10, 2022 451.17 455.07 432.48 454.65 39,955 -6.42(-1.39%)
Mar 09, 2022 447.34 462.33 434.05 461.07 55,288 +15.82(+3.55%)
Mar 08, 2022 426.47 446.04 426.37 445.25 50,335 +16.21(+3.78%)
Mar 07, 2022 438.95 438.95 413.53 429.05 41,644 -14.36(-3.24%)
Mar 04, 2022 450.06 450.06 439.93 443.41 32,846 -10.27(-2.26%)
Mar 03, 2022 477.98 477.98 450.08 453.68 33,846 -25.81(-5.38%)
Mar 02, 2022 471.32 491.63 471.32 479.49 36,395 +10.18(+2.17%)
Mar 01, 2022 476.93 495.38 461.63 469.31 46,896 -12.63(-2.62%)
Feb 28, 2022 467.43 497.29 467.43 481.93 60,690 +7.60(+1.60%)
Feb 25, 2022 433.51 479.51 450.48 474.33 76,273 +41.85(+9.68%)
Feb 24, 2022 425.80 435.94 407.65 432.48 104,317 -0.70(-0.16%)
Feb 23, 2022 543.68 554.55 428.63 433.18 103,643 -132.85(-23.47%)
Feb 22, 2022 551.46 571.34 551.46 566.02 25,490 +8.18(+1.47%)
Feb 18, 2022 557.84 0 +8.80(+1.60%)
Feb 17, 2022 547.63 550.69 539.72 549.04 25,033 +2.82(+0.52%)
Feb 16, 2022 556.58 544.22 546.22 34,267 -13.52(-2.42%)
Feb 15, 2022 572.39 573.76 559.72 559.74 32,717 -11.48(-2.01%)
Feb 14, 2022 558.91 572.17 546.12 571.22 30,321 +11.40(+2.04%)
Feb 11, 2022 543.10 573.17 541.50 559.82 41,963 +22.94(+4.27%)
Feb 10, 2022 556.62 559.07 533.60 536.88 38,459 -20.82(-3.73%)
Feb 09, 2022 560.55 560.55 550.15 557.70 21,558 +3.46(+0.62%)
Feb 08, 2022 543.87 560.31 543.58 554.24 23,761 +9.13(+1.67%)
Feb 07, 2022 552.69 555.01 543.10 545.12 21,515 -5.86(-1.06%)
Feb 04, 2022 554.06 556.97 543.10 550.97 25,187 -3.18(-0.57%)
Feb 03, 2022 541.16 554.15 554.15 19,311 +7.36(+1.35%)
Feb 02, 2022 550.85 555.22 542.13 546.79 40,932 -0.18(-0.03%)
Feb 01, 2022 559.25 559.66 534.12 546.98 38,844 -8.73(-1.57%)
Jan 31, 2022 560.48 555.71 28,552 -3.60(-0.64%)
Jan 28, 2022 549.27 559.30 546.25 559.30 17,683 +9.56(+1.74%)
Jan 27, 2022 569.62 578.10 544.12 549.74 23,933 -17.28(-3.05%)
Jan 26, 2022 576.99 587.25 566.87 567.02 35,278 -13.07(-2.25%)
Jan 25, 2022 580.77 584.92 570.47 580.09 38,211 -2.04(-0.35%)
Jan 24, 2022 554.45 586.04 543.07 582.14 38,675 +23.77(+4.26%)
Jan 21, 2022 558.38 581.52 558.37 558.37 31,723 -1.01(-0.18%)
Jan 20, 2022 559.36 581.57 559.02 559.38 23,492 +0.47(+0.08%)
Jan 19, 2022 580.14 585.88 556.95 558.91 30,977 -15.06(-2.62%)
Jan 18, 2022 593.21 593.21 571.87 573.97 28,817 -22.80(-3.82%)
Jan 14, 2022 596.76 0 -6.00(-1.00%)
Jan 13, 2022 588.88 618.48 587.65 602.77 49,298 +18.47(+3.16%)
Jan 12, 2022 579.20 591.01 574.08 584.30 24,771 +4.60(+0.79%)
Jan 11, 2022 574.69 582.90 549.12 579.70 60,082 +9.95(+1.75%)
Jan 10, 2022 580.77 580.77 563.23 569.76 40,161 -11.88(-2.04%)
Jan 07, 2022 603.15 603.15 581.64 581.64 32,105 -24.98(-4.12%)
Jan 06, 2022 593.27 609.60 590.24 606.62 27,480 +19.12(+3.25%)
Jan 05, 2022 585.63 600.16 585.52 587.51 22,351 -2.30(-0.39%)
Jan 04, 2022 600.03 602.00 577.54 589.80 24,530 -8.16(-1.36%)
Jan 03, 2022 597.49 600.05 580.78 597.97 23,872 -2.28(-0.38%)
Dec 31, 2021 597.67 601.64 590.16 600.25 22,716 +2.22(+0.37%)
Dec 30, 2021 595.20 611.31 589.96 598.03 21,617 +0.87(+0.15%)
Dec 29, 2021 592.64 605.88 583.60 597.15 20,062 +3.86(+0.65%)
Dec 28, 2021 586.49 600.21 586.49 593.29 24,625 +11.99(+2.06%)
Dec 27, 2021 572.83 583.72 567.46 581.30 22,285 +5.96(+1.04%)
Dec 23, 2021 582.65 583.19 565.19 575.34 20,449 -6.99(-1.20%)
Dec 22, 2021 572.09 584.12 570.01 582.33 20,293 +15.23(+2.69%)
Dec 21, 2021 574.79 575.21 556.88 567.10 35,856 -5.69(-0.99%)
Dec 20, 2021 529.12 572.79 528.96 572.79 53,754 +44.47(+8.42%)
Dec 17, 2021 536.07 542.03 519.58 528.33 166,205 -8.75(-1.63%)
Dec 16, 2021 540.05 549.58 534.19 537.08 26,282 -0.28(-0.05%)
Dec 15, 2021 520.12 539.68 520.12 537.36 50,462 +17.25(+3.32%)
Dec 14, 2021 525.13 529.55 518.78 520.12 52,089 -5.02(-0.96%)
Dec 13, 2021 523.98 538.00 514.31 525.14 25,671 +4.54(+0.87%)
Dec 10, 2021 522.86 526.16 517.00 520.60 22,829 -1.91(-0.37%)
Dec 09, 2021 542.61 542.61 521.55 522.51 20,383 -13.30(-2.48%)
Dec 08, 2021 544.80 549.99 523.48 535.81 38,292 -10.49(-1.92%)
Dec 07, 2021 549.65 564.12 545.78 546.30 29,209 -1.28(-0.23%)
Dec 06, 2021 560.56 571.07 542.12 547.58 35,438 -8.62(-1.55%)
Dec 03, 2021 567.22 571.90 554.50 556.20 20,189 -8.35(-1.48%)
Dec 02, 2021 551.82 571.95 551.82 564.54 29,036 +14.68(+2.67%)
Dec 01, 2021 553.67 577.26 549.87 549.87 38,183 -3.25(-0.59%)
Nov 30, 2021 556.24 562.02 547.92 553.11 49,733 -5.21(-0.93%)
Nov 29, 2021 581.64 581.64 554.20 558.32 33,675 -20.51(-3.54%)
Nov 26, 2021 566.99 587.38 562.78 578.83 31,242 +1.06(+0.18%)
Nov 24, 2021 568.55 581.52 552.32 577.77 43,385 +5.79(+1.01%)
Nov 23, 2021 562.25 577.30 546.72 571.99 44,216 +9.73(+1.73%)
Nov 22, 2021 542.97 571.49 542.46 562.25 34,168 +19.71(+3.63%)
Nov 19, 2021 536.08 545.21 533.17 542.55 28,538 +7.12(+1.33%)
Nov 18, 2021 512.63 536.05 530.79 535.43 33,867 +25.52(+5.01%)
Nov 17, 2021 503.88 517.66 499.52 509.91 28,801 +7.42(+1.48%)
Nov 16, 2021 499.24 514.89 496.99 502.49 36,418 +6.15(+1.24%)
Nov 15, 2021 495.17 497.43 478.83 496.35 28,093 +1.09(+0.22%)
Nov 12, 2021 483.73 495.26 479.79 495.26 26,170 +22.42(+4.74%)
Nov 11, 2021 463.34 501.27 463.34 472.84 50,109 +7.52(+1.62%)
Nov 10, 2021 409.96 465.31 44,492 +51.48(+12.44%)
Nov 09, 2021 411.12 417.74 408.63 413.84 20,951 +0.17(+0.04%)
Nov 08, 2021 423.96 423.96 409.96 413.67 23,415 -6.85(-1.63%)
Nov 05, 2021 404.23 420.55 402.42 420.53 17,035 +18.24(+4.53%)
Nov 04, 2021 406.48 410.48 401.95 402.29 12,199 -1.68(-0.42%)
Nov 03, 2021 398.77 411.03 394.62 403.97 14,275 +7.48(+1.89%)
Nov 02, 2021 402.30 402.30 395.17 396.49 12,868 -4.78(-1.19%)
Nov 01, 2021 392.60 401.27 389.12 401.27 26,430 +12.15(+3.12%)
Oct 29, 2021 384.69 389.91 382.78 389.12 19,365 +2.35(+0.61%)
Oct 28, 2021 382.40 387.14 379.62 386.77 16,301 +7.62(+2.01%)
Oct 27, 2021 383.69 380.98 379.04 379.15 11,449 -2.21(-0.58%)
Oct 26, 2021 385.32 378.07 381.36 26,368 -5.43(-1.40%)
Oct 25, 2021 382.36 391.30 382.36 386.79 17,537 +2.95(+0.77%)
Oct 22, 2021 382.24 386.32 380.98 383.85 11,571 +3.35(+0.88%)
Oct 21, 2021 383.84 390.66 378.12 380.49 18,454 -5.00(-1.30%)
Oct 20, 2021 382.26 386.45 382.24 385.49 12,609 +3.56(+0.93%)
Oct 19, 2021 380.52 381.94 378.85 381.94 8,838 +4.10(+1.08%)
Oct 18, 2021 383.16 384.86 377.84 377.84 15,271 -6.04(-1.57%)
Oct 15, 2021 389.82 389.82 383.88 383.88 16,859 -1.17(-0.30%)
Oct 14, 2021 391.39 391.39 384.34 385.05 12,277 -3.22(-0.83%)
Oct 13, 2021 387.71 390.00 383.56 388.26 11,542 +0.55(+0.14%)
Oct 12, 2021 386.76 390.43 386.52 387.71 11,741 +0.95(+0.25%)
Oct 11, 2021 393.08 393.08 386.52 386.76 23,678 -5.60(-1.43%)
Oct 08, 2021 395.66 397.21 392.05 392.36 11,861 -1.94(-0.49%)
Oct 07, 2021 390.44 396.51 388.86 394.30 34,443 +5.91(+1.52%)
Oct 06, 2021 391.41 391.41 381.89 388.39 13,650 -3.49(-0.89%)
Oct 05, 2021 379.82 393.35 379.82 391.88 19,976 +12.81(+3.38%)
Oct 04, 2021 378.57 380.96 376.00 379.07 15,188 +1.86(+0.49%)
Oct 01, 2021 381.94 383.25 375.26 377.21 23,372 -4.67(-1.22%)
Sep 30, 2021 387.44 389.20 381.40 381.88 20,383 -4.05(-1.05%)
Sep 29, 2021 377.89 385.93 377.89 385.93 14,599 +10.69(+2.85%)
Sep 28, 2021 377.83 378.23 373.09 375.23 13,726 -3.98(-1.05%)
Sep 27, 2021 377.91 384.37 377.91 379.22 13,083 +1.31(+0.35%)
Sep 24, 2021 379.25 381.70 376.87 377.91 13,613 -2.13(-0.56%)
Sep 23, 2021 380.51 380.86 377.76 380.04 8,247 +1.34(+0.35%)
Sep 22, 2021 373.62 381.67 372.61 378.70 15,823 +8.86(+2.39%)
Sep 21, 2021 373.52 375.57 368.44 369.85 16,216 -0.14(-0.04%)
Sep 20, 2021 376.40 376.51 366.35 369.98 23,032 -9.23(-2.43%)
Sep 17, 2021 373.64 379.87 369.17 379.22 71,922 +7.93(+2.13%)
Sep 16, 2021 372.50 373.63 370.46 371.29 14,432 -2.03(-0.54%)
Sep 15, 2021 372.91 376.96 371.71 373.32 16,741 -0.66(-0.18%)
Sep 14, 2021 382.59 382.59 372.30 373.98 19,635 -9.37(-2.44%)
Sep 13, 2021 378.49 383.35 378.21 383.35 15,427 +5.51(+1.46%)
Sep 10, 2021 384.70 384.70 377.83 377.84 14,862 -4.00(-1.05%)
Sep 09, 2021 385.34 386.02 380.98 381.84 16,771 -6.31(-1.62%)
Sep 08, 2021 379.77 388.61 379.77 388.15 13,799 +6.88(+1.80%)
Sep 07, 2021 386.98 386.98 379.03 381.27 16,043 -4.80(-1.24%)
Sep 03, 2021 393.11 393.11 383.11 386.06 18,956 -6.30(-1.60%)
Sep 02, 2021 394.78 394.78 390.18 392.36 15,940 -2.63(-0.67%)
Sep 01, 2021 392.81 395.17 387.53 395.00 11,565 +1.51(+0.38%)
Aug 31, 2021 389.85 394.29 386.45 393.49 18,121 +5.00(+1.29%)
Aug 30, 2021 386.00 389.09 385.80 388.49 14,609 +1.02(+0.26%)
Aug 27, 2021 378.85 387.47 378.85 387.47 21,084 +8.57(+2.26%)
Aug 26, 2021 382.65 384.59 378.80 378.90 14,913 -4.76(-1.24%)
Aug 25, 2021 382.85 385.87 382.08 383.65 14,133 -1.52(-0.39%)
Aug 24, 2021 390.06 390.06 383.65 385.17 16,138 -2.34(-0.60%)
Aug 23, 2021 392.43 393.28 386.80 387.52 13,907 -0.97(-0.25%)
Aug 20, 2021 383.34 392.70 383.06 388.49 26,435 +4.12(+1.07%)
Aug 19, 2021 382.38 389.46 379.21 384.37 20,204 -1.40(-0.36%)
Aug 18, 2021 396.13 396.13 384.02 385.77 16,689 -9.04(-2.29%)
Aug 17, 2021 394.05 397.10 390.00 394.81 16,474 +1.09(+0.28%)
Aug 16, 2021 397.21 397.21 389.46 393.72 13,348 -3.50(-0.88%)
Aug 13, 2021 399.31 404.28 396.65 397.22 16,716 -2.88(-0.72%)
Aug 12, 2021 391.33 401.03 389.10 400.09 22,245 +12.37(+3.19%)
Aug 11, 2021 377.83 401.57 375.21 387.72 37,124 +5.91(+1.55%)
Aug 10, 2021 378.62 384.64 376.86 381.81 27,937 +5.72(+1.52%)
Aug 09, 2021 382.43 384.13 374.15 376.10 20,563 -4.94(-1.30%)
Aug 06, 2021 380.65 385.41 379.83 381.04 19,381 +1.99(+0.52%)
Aug 05, 2021 377.41 379.91 374.05 379.05 20,929 +5.20(+1.39%)
Aug 04, 2021 377.77 379.89 369.84 373.85 27,822 -6.15(-1.62%)
Aug 03, 2021 382.38 382.38 374.63 380.00 42,184 -0.56(-0.15%)
Aug 02, 2021 386.69 389.98 378.80 380.56 29,233 -6.13(-1.59%)
Jul 30, 2021 390.84 392.81 383.64 386.69 28,872 -5.93(-1.51%)
Jul 29, 2021 389.13 396.24 389.13 392.62 20,361 +6.08(+1.57%)
Jul 28, 2021 391.99 391.99 385.58 386.55 25,250 -6.69(-1.70%)
Jul 27, 2021 401.23 401.23 391.56 393.23 35,045 -9.68(-2.40%)
Jul 26, 2021 404.41 406.84 402.33 402.91 22,982 -1.53(-0.38%)
Jul 23, 2021 398.04 404.44 395.96 404.44 18,761 +7.93(+2.00%)
Jul 22, 2021 395.28 398.00 389.14 396.51 23,748 +0.22(+0.06%)
Jul 21, 2021 420.73 420.73 394.66 396.29 26,022 -5.50(-1.37%)
Jul 20, 2021 393.95 408.25 393.95 401.79 43,456 +9.28(+2.36%)
Jul 19, 2021 395.03 399.87 390.61 392.51 41,008 -8.94(-2.23%)
Jul 16, 2021 399.88 404.71 398.90 401.45 22,760 +3.74(+0.94%)
Jul 15, 2021 394.59 397.74 392.50 397.71 17,010 +3.12(+0.79%)
Jul 14, 2021 391.90 396.05 389.90 394.59 30,558 +4.21(+1.08%)
Jul 13, 2021 391.22 393.10 387.39 390.38 26,127 -0.37(-0.09%)
Jul 12, 2021 380.92 393.98 380.30 390.75 56,948 +10.73(+2.82%)
Jul 09, 2021 374.46 380.09 372.54 380.02 21,106 +7.40(+1.99%)
Jul 08, 2021 367.92 373.73 367.92 372.62 36,599 +0.75(+0.20%)
Jul 07, 2021 376.19 380.18 371.88 371.88 38,724 -4.32(-1.15%)
Jul 06, 2021 379.57 379.57 369.03 376.19 40,391 -4.69(-1.23%)
Jul 02, 2021 383.41 385.33 380.51 380.88 26,198 -3.65(-0.95%)
Jul 01, 2021 390.60 392.12 383.64 384.53 24,364 -4.81(-1.24%)
Jun 30, 2021 387.28 390.93 383.90 389.34 40,042 +3.62(+0.94%)
Jun 29, 2021 390.20 390.20 383.42 385.72 31,645 -3.50(-0.90%)
Jun 28, 2021 396.26 396.26 388.49 389.22 41,400 -3.33(-0.85%)
Jun 25, 2021 391.03 395.39 389.04 392.55 61,176 +2.66(+0.68%)
Jun 24, 2021 393.20 394.19 387.28 389.89 29,427 -2.82(-0.72%)
Jun 23, 2021 400.84 400.84 391.28 392.70 34,253 -6.09(-1.53%)
Jun 22, 2021 397.32 400.61 395.03 398.79 26,764 +4.98(+1.26%)
Jun 21, 2021 389.64 394.59 387.24 393.82 40,314 +7.01(+1.81%)
Jun 18, 2021 395.07 396.00 386.51 386.81 61,858 -10.45(-2.63%)
Jun 17, 2021 398.52 401.80 391.69 397.25 34,275 +1.48(+0.37%)
Jun 16, 2021 398.71 400.85 391.93 395.77 30,781 -2.35(-0.59%)
Jun 15, 2021 404.42 404.42 396.09 398.12 28,086 -2.24(-0.56%)
Jun 14, 2021 418.54 418.54 393.28 400.36 69,482 -18.12(-4.33%)
Jun 11, 2021 419.84 422.57 411.49 418.49 45,208 -4.08(-0.97%)
Jun 10, 2021 427.83 428.38 413.96 422.57 54,425 -7.31(-1.70%)
Jun 09, 2021 434.25 435.36 427.10 429.88 32,243 -6.74(-1.54%)
Jun 08, 2021 437.48 445.37 424.51 436.62 56,983 +2.81(+0.65%)
Jun 07, 2021 415.62 433.81 415.62 433.81 42,005 +18.23(+4.39%)
Jun 04, 2021 424.69 424.69 412.05 415.58 37,197 -3.29(-0.79%)
Jun 03, 2021 400.60 419.09 398.55 418.87 33,487 +14.36(+3.55%)
Jun 02, 2021 403.13 408.52 397.78 404.51 34,445 -0.69(-0.17%)
Jun 01, 2021 392.12 407.88 388.10 405.20 47,420 +13.16(+3.36%)
May 28, 2021 393.39 396.00 381.32 392.05 44,280 +3.19(+0.82%)
May 27, 2021 380.98 394.83 380.98 388.86 48,300 +9.38(+2.47%)
May 26, 2021 373.40 381.00 363.90 379.48 49,238 +9.39(+2.54%)
May 25, 2021 356.30 376.03 356.30 370.09 60,839 +14.37(+4.04%)
May 24, 2021 344.68 356.82 340.01 355.72 36,375 +13.45(+3.93%)
May 21, 2021 343.48 349.37 338.97 342.27 31,700 +0.58(+0.17%)
May 20, 2021 333.61 341.69 330.04 341.69 25,278 +9.97(+3.01%)
May 19, 2021 323.52 332.01 322.59 331.72 31,856 +7.17(+2.21%)
May 18, 2021 325.65 329.90 321.74 324.54 32,506 -0.96(-0.29%)
May 17, 2021 322.26 332.09 314.67 325.50 41,060 +5.35(+1.67%)
May 14, 2021 319.51 324.30 313.35 320.15 33,221 +2.81(+0.88%)
May 13, 2021 304.43 320.41 304.02 317.34 49,828 +16.81(+5.59%)
May 12, 2021 285.97 302.91 283.02 300.53 46,079 +17.48(+6.17%)
May 11, 2021 279.14 286.79 278.99 283.05 28,426 +1.70(+0.61%)
May 10, 2021 280.14 283.82 279.41 281.35 24,144 +2.46(+0.88%)
May 07, 2021 278.06 280.05 273.91 278.89 22,069 +0.35(+0.13%)
May 06, 2021 278.84 280.26 276.69 278.54 18,393 +1.53(+0.55%)
May 05, 2021 280.69 280.69 272.07 277.01 22,129 -2.22(-0.79%)
May 04, 2021 288.23 291.72 277.87 279.23 29,834 -9.01(-3.13%)
May 03, 2021 287.05 291.37 284.61 288.24 33,691 +4.32(+1.52%)
Apr 30, 2021 288.31 289.83 282.04 283.93 26,544 -4.40(-1.52%)
Apr 29, 2021 290.70 293.46 288.19 288.32 16,702 +0.63(+0.22%)
Apr 28, 2021 293.40 295.52 287.69 287.69 15,355 -6.46(-2.20%)
Apr 27, 2021 300.37 301.93 291.59 294.15 30,992 -6.21(-2.07%)
Apr 26, 2021 303.30 307.43 300.36 300.36 32,148 -4.64(-1.52%)
Apr 23, 2021 304.02 307.17 302.08 304.99 18,487 +0.48(+0.16%)
Apr 22, 2021 305.47 305.95 301.96 304.51 18,625 +1.73(+0.57%)
Apr 21, 2021 298.65 304.65 298.65 302.78 29,802 +6.03(+2.03%)
Apr 20, 2021 300.87 308.00 294.20 296.75 32,719 -4.43(-1.47%)
Apr 19, 2021 297.84 301.84 293.83 301.18 31,275 +4.37(+1.47%)
Apr 16, 2021 293.88 297.23 292.31 296.81 19,846 +3.93(+1.34%)
Apr 15, 2021 291.95 292.89 290.23 292.88 10,355 +2.75(+0.95%)
Apr 14, 2021 288.52 292.13 288.52 290.13 12,817 +1.62(+0.56%)
Apr 13, 2021 291.82 292.38 287.46 288.52 23,956 -2.03(-0.70%)
Apr 12, 2021 290.81 293.14 286.41 290.55 32,831 -2.73(-0.93%)
Apr 09, 2021 290.68 293.85 288.65 293.28 27,598 +3.05(+1.05%)
Apr 08, 2021 286.58 290.79 281.55 290.23 25,556 +4.06(+1.42%)
Apr 07, 2021 287.74 289.28 284.07 286.17 19,659 -0.54(-0.19%)
Apr 06, 2021 287.93 291.94 286.50 286.71 22,127 +1.13(+0.40%)
Apr 05, 2021 278.76 289.14 278.62 285.58 30,965 +5.82(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.