Coca-Cola Bottling

COKE
🏛️ usa →
119.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 113.08 113.96 113.08 113.51 24.3K
09:32 113.61 114.41 113.54 114.41 2.6K
09:33 114.25 115.00 114.25 114.89 5.3K
09:34 114.96 115.29 114.96 115.29 6.9K
09:35 115.67 116.23 115.27 116.23 19.9K
09:36 116.23 116.23 115.70 116.20 2.1K
09:37 116.04 116.30 115.97 116.30 7.2K
09:38 116.13 116.50 116.13 116.50 11.7K
09:39 116.20 116.60 116.01 116.60 5.7K
09:40 116.71 116.71 116.36 116.37 5.2K
09:41 116.37 116.50 116.37 116.46 1.5K
09:42 116.51 116.82 116.47 116.75 14.2K
09:43 116.61 117.44 116.61 116.86 4.0K
09:44 116.62 117.80 116.62 117.07 15.5K
09:45 117.50 117.50 117.07 117.41 4.7K
09:46 117.25 117.40 117.06 117.06 9.8K
09:47 117.06 117.06 116.90 117.00 2.5K
09:48 117.00 117.39 116.80 116.80 5.2K
09:49 116.79 116.81 116.79 116.81 1.1K
09:50 116.81 116.90 116.73 116.73 5.2K
09:51 116.73 116.77 116.73 116.77 3.5K
09:52 116.83 116.83 116.05 116.37 3.4K
09:53 116.23 116.64 116.23 116.44 4.0K
09:54 116.44 116.54 116.24 116.54 1.8K
09:55 116.54 116.54 116.50 116.50 1.1K
09:56 116.67 116.68 116.66 116.66 1.9K
09:57 116.30 116.30 116.09 116.18 5.2K
09:58 116.05 116.53 116.05 116.07 3.1K
09:59 116.07 116.27 116.07 116.27 2.3K
10:00 116.32 116.32 116.32 116.32 1.1K
10:01 116.32 116.46 116.29 116.46 0.7K
10:02 116.46 116.46 115.98 116.36 5.2K
10:03 116.36 116.36 116.13 116.13 2.0K
10:04 116.13 116.13 116.13 116.13 0.3K
10:05 116.28 116.28 116.28 116.28 1.8K
10:06 116.28 116.39 116.00 116.00 4.5K
10:07 115.93 116.08 115.93 116.08 6.6K
10:08 116.08 116.31 116.08 116.31 0.9K
10:09 116.22 116.43 116.22 116.24 1.7K
10:10 116.24 116.24 115.80 115.80 3.5K
10:11 115.80 115.80 115.80 115.80 0.2K
10:12 115.56 115.56 115.53 115.53 1.5K
10:13 115.74 115.74 115.56 115.56 5.6K
10:14 115.56 115.56 115.56 115.56 0.1K
10:15 115.56 115.65 115.56 115.65 1.8K
10:16 115.53 115.53 115.17 115.18 4.2K
10:17 115.18 115.18 115.01 115.02 3.8K
10:18 115.26 115.26 115.24 115.24 3.3K
10:19 115.05 115.31 115.05 115.31 1.0K
10:20 115.31 115.31 115.31 115.31 1.6K
10:21 115.31 115.31 114.80 114.80 1.8K
10:22 114.80 114.80 114.80 114.80 0.2K
10:23 114.80 114.80 114.12 114.12 1.7K
10:24 114.00 114.50 114.00 114.50 3.5K
10:25 114.50 114.65 114.45 114.45 1.1K
10:26 114.45 114.73 114.45 114.73 0.2K
10:27 114.73 114.89 114.40 114.40 1.9K
10:28 114.40 114.46 114.40 114.46 0.3K
10:29 114.46 114.46 114.46 114.46 0.3K
10:30 114.46 114.46 114.46 114.46 0.2K
10:31 114.15 114.15 114.15 114.15 0.7K
10:32 114.53 114.53 114.53 114.53 0.4K
10:33 114.55 114.55 114.16 114.31 2.1K
10:34 114.53 114.53 114.53 114.53 1.1K
10:35 114.60 114.60 114.38 114.38 1.3K
10:36 114.38 114.38 114.38 114.38 0.1K
10:37 114.38 114.38 114.38 114.38 0.8K
10:38 114.14 114.14 114.14 114.14 3.9K
10:39 114.14 114.18 114.14 114.18 0.3K
10:40 114.18 114.18 113.81 113.81 0.7K
10:41 113.81 113.81 113.78 113.78 0.6K
10:42 113.78 114.20 113.78 114.20 0.3K
10:43 114.20 114.20 113.87 113.90 8.2K
10:44 113.89 113.89 113.89 113.89 1.3K
10:45 113.90 113.90 113.90 113.90 0.9K
10:46 113.90 114.03 113.90 114.03 0.3K
10:47 114.03 114.37 114.03 114.30 1.6K
10:48 114.30 114.30 114.26 114.26 0.4K
10:49 114.43 114.62 114.43 114.62 3.1K
10:50 114.62 114.64 114.62 114.64 0.8K
10:51 114.80 114.80 114.66 114.66 4.4K
10:52 114.66 114.66 114.66 114.66 0.1K
10:53 114.66 114.76 114.66 114.76 0.7K
10:54 114.76 114.76 114.55 114.55 1.9K
10:55 114.49 114.49 114.30 114.30 3.3K
10:56 114.30 114.30 114.30 114.30 0.2K
10:57 114.34 114.34 114.34 114.34 0.3K
10:58 114.34 114.34 114.34 114.34 0.2K
10:59 114.34 114.52 114.34 114.52 1.0K
11:00 114.52 114.52 114.52 114.52 0.4K
11:01 114.79 114.79 114.79 114.79 0.5K
11:02 114.80 114.80 114.73 114.73 0.8K
11:03 114.73 114.73 114.73 114.73 0.3K
11:04 114.77 114.79 114.72 114.79 1.2K
11:05 114.79 114.79 114.79 114.79 0.3K
11:06 114.79 115.00 114.79 115.00 2.4K
11:07 115.00 115.00 115.00 115.00 0.5K
11:08 115.00 115.00 114.81 114.81 1.4K
11:09 114.81 114.81 114.55 114.73 2.3K
11:10 114.73 114.73 114.72 114.72 0.7K
11:11 114.72 114.72 114.72 114.72 1.0K
11:12 114.72 114.72 114.72 114.72 0.4K
11:13 114.72 114.72 114.72 114.72 0.4K
11:14 114.72 114.72 114.72 114.72 0.5K
11:15 114.72 114.72 114.53 114.53 2.1K
11:16 114.53 114.53 114.37 114.37 0.2K
11:17 114.37 114.37 114.37 114.37 0.3K
11:18 114.37 114.42 114.37 114.42 0.2K
11:19 114.42 114.42 114.42 114.42 0.1K
11:20 114.60 114.60 114.60 114.60 3.4K
11:21 114.60 114.60 114.60 114.60 0.5K
11:22 114.60 114.60 114.60 114.60 0.2K
11:23 114.60 114.60 114.60 114.60 0.1K
11:24 114.60 114.61 114.60 114.61 0.7K
11:25 114.56 114.56 114.46 114.46 0.9K
11:26 114.46 114.46 114.46 114.46 0.5K
11:27 114.46 114.65 114.46 114.65 0.3K
11:28 114.65 114.65 114.36 114.49 1.8K
11:29 114.49 114.60 114.27 114.27 6.7K
11:30 114.27 114.27 114.27 114.27 0.4K
11:31 114.27 114.81 114.27 114.81 2.9K
11:32 114.81 114.81 114.81 114.81 0.1K
11:33 114.81 114.81 114.81 114.81 0.4K
11:34 114.81 114.92 114.51 114.51 3.0K
11:35 114.51 114.51 114.51 114.51 0.1K
11:36 114.75 114.75 114.75 114.75 0.4K
11:37 114.75 114.75 114.75 114.75 0.7K
11:38 114.74 114.77 114.74 114.74 1.1K
11:39 114.74 114.74 114.74 114.74 0.2K
11:40 114.74 114.74 114.74 114.74 0.3K
11:41 114.94 114.94 114.78 114.78 0.6K
11:42 114.82 114.83 114.71 114.71 3.8K
11:43 114.71 115.00 114.64 114.76 1.3K
11:44 114.76 114.76 114.76 114.76 0.1K
11:45 114.76 114.76 114.60 114.60 2.5K
11:46 114.60 114.83 114.60 114.83 2.0K
11:47 114.83 114.83 114.80 114.80 0.5K
11:48 114.80 114.80 114.70 114.70 0.7K
11:49 114.70 114.82 114.70 114.82 0.2K
11:50 114.82 114.82 114.82 114.82 0.2K
11:51 114.82 114.82 114.81 114.81 0.3K
11:52 114.81 114.81 114.81 114.81 1.1K
11:53 114.81 114.82 114.68 114.81 2.8K
11:54 114.81 114.81 114.81 114.81 0.6K
11:55 114.81 114.81 114.81 114.81 0.1K
11:56 114.81 114.81 114.81 114.81 0.1K
11:57 114.81 114.85 114.81 114.85 0.7K
11:58 114.85 114.85 114.85 114.85 0.1K
11:59 114.85 114.85 114.85 114.85 0.5K
12:00 114.73 114.78 114.73 114.78 3.1K
12:01 114.78 114.78 114.78 114.78 1.4K
12:02 114.67 114.69 114.67 114.69 2.0K
12:03 114.79 114.98 114.79 114.98 8.0K
12:04 114.98 115.06 114.98 115.06 0.6K
12:05 115.06 115.06 115.01 115.01 0.8K
12:06 115.01 115.01 115.01 115.01 1.4K
12:07 115.01 115.17 115.01 115.17 0.8K
12:08 115.17 115.17 115.09 115.09 4.3K
12:09 115.09 115.09 115.09 115.09 0.2K
12:10 115.09 115.12 115.09 115.12 0.5K
12:11 115.12 115.12 115.07 115.07 1.8K
12:12 115.07 115.13 115.07 115.13 1.5K
12:13 115.08 115.36 115.08 115.36 3.2K
12:14 115.36 115.39 115.34 115.34 0.6K
12:15 115.34 115.34 115.31 115.31 0.6K
12:16 115.38 115.38 115.28 115.28 3.1K
12:17 115.28 115.40 115.28 115.40 0.3K
12:18 115.40 115.49 115.40 115.49 0.7K
12:19 115.65 115.65 115.65 115.65 0.3K
12:20 115.65 115.76 115.65 115.76 0.5K
12:21 115.30 115.32 115.24 115.24 7.7K
12:22 115.24 115.32 115.14 115.14 0.5K
12:23 115.14 115.14 115.14 115.14 0.1K
12:24 115.14 115.17 115.14 115.17 0.8K
12:25 115.17 115.22 115.15 115.22 0.8K
12:26 115.22 115.27 115.22 115.27 0.9K
12:27 115.27 115.27 114.95 114.95 5.3K
12:28 114.95 115.28 114.95 115.28 0.9K
12:29 115.28 115.28 115.23 115.23 1.2K
12:30 115.15 115.15 115.15 115.15 0.5K
12:31 115.15 115.19 115.01 115.01 1.6K
12:32 115.03 115.05 115.00 115.00 2.2K
12:33 115.00 115.09 114.94 115.09 1.2K
12:34 115.09 115.09 115.05 115.05 0.6K
12:35 115.00 115.02 115.00 115.02 1.0K
12:36 115.02 115.02 115.02 115.02 0.8K
12:37 115.02 115.16 115.02 115.16 0.6K
12:38 115.16 115.16 115.08 115.08 1.2K
12:39 115.08 115.08 114.58 114.58 2.7K
12:40 114.58 114.91 114.58 114.91 0.7K
12:41 114.91 115.26 114.88 114.88 1.3K
12:42 114.88 114.88 114.88 114.88 0.1K
12:43 114.88 114.88 114.88 114.88 0.4K
12:44 114.88 115.39 114.88 115.39 0.3K
12:45 115.39 115.39 115.27 115.27 0.5K
12:46 115.27 115.50 115.27 115.50 0.8K
12:47 115.50 115.52 115.50 115.52 3.2K
12:48 115.49 115.76 115.49 115.76 3.4K
12:49 115.71 115.80 115.71 115.80 4.2K
12:50 115.76 115.79 115.76 115.79 2.5K
12:51 115.82 115.82 115.61 115.79 2.2K
12:52 115.79 115.79 115.63 115.63 3.3K
12:53 115.75 115.75 115.58 115.58 1.2K
12:54 115.58 115.78 115.58 115.78 1.1K
12:55 115.79 115.79 115.52 115.52 2.2K
12:56 115.52 115.52 115.51 115.51 0.3K
12:57 115.51 115.72 115.51 115.72 1.2K
12:58 115.72 115.72 115.55 115.55 1.1K
12:59 115.56 115.56 115.56 115.56 0.1K
13:00 115.56 115.75 115.56 115.75 1.1K
13:01 115.75 115.75 115.50 115.50 0.5K
13:02 115.50 115.82 115.50 115.82 4.5K
13:03 115.82 116.00 115.82 115.97 2.0K
13:04 115.97 115.97 115.96 115.96 0.3K
13:05 115.73 115.73 115.73 115.73 1.8K
13:06 115.73 115.73 115.73 115.73 0.1K
13:07 115.73 115.73 115.73 115.73 0.5K
13:08 115.73 115.73 115.55 115.55 0.3K
13:09 115.55 115.55 115.55 115.55 0.5K
13:10 115.55 115.55 115.50 115.54 0.9K
13:11 115.54 115.54 115.54 115.54 0.8K
13:12 115.54 115.54 115.54 115.54 1.5K
13:13 115.54 115.60 115.54 115.60 1.0K
13:14 115.60 115.60 115.57 115.57 0.4K
13:15 115.57 115.57 115.57 115.57 0.4K
13:16 115.57 115.68 115.56 115.68 1.0K
13:17 115.68 115.68 115.68 115.68 0.2K
13:18 115.68 115.72 115.68 115.72 0.6K
13:19 115.72 115.72 115.69 115.69 0.4K
13:20 115.69 115.72 115.69 115.72 2.3K
13:21 115.72 115.73 115.66 115.73 0.9K
13:22 115.73 115.75 115.73 115.75 0.3K
13:23 115.75 115.75 115.75 115.75 0.1K
13:24 115.75 115.75 115.75 115.75 1.1K
13:25 115.75 115.75 115.75 115.75 0.2K
13:26 115.75 115.75 115.75 115.75 0.6K
13:27 115.75 115.75 115.52 115.52 1.0K
13:28 115.52 115.71 115.46 115.48 2.2K
13:29 115.69 115.69 115.69 115.69 0.6K
13:30 115.69 115.69 115.53 115.53 0.2K
13:31 115.53 115.53 115.53 115.53 0.2K
13:32 115.53 115.53 115.53 115.53 0.2K
13:33 115.53 115.53 115.39 115.39 1.5K
13:34 115.39 115.49 115.39 115.49 1.4K
13:35 115.49 115.49 115.49 115.49 0.6K
13:36 115.49 115.49 115.49 115.49 0.2K
13:37 115.49 115.49 115.49 115.49 0.1K
13:38 115.49 115.60 115.49 115.60 0.6K
13:39 115.60 115.60 115.50 115.51 2.9K
13:40 115.51 115.61 115.51 115.61 0.3K
13:41 115.61 115.61 115.57 115.57 1.1K
13:42 115.64 115.64 115.51 115.51 0.6K
13:43 115.61 115.61 115.61 115.61 0.7K
13:44 115.61 115.61 115.45 115.45 3.0K
13:45 115.45 115.45 115.45 115.45 0.1K
13:46 115.45 115.57 115.45 115.45 0.4K
13:47 115.45 115.45 115.45 115.45 0.3K
13:48 115.45 115.51 115.45 115.51 0.8K
13:49 115.51 115.57 115.51 115.51 0.4K
13:50 115.51 115.51 115.34 115.37 4.3K
13:51 115.37 115.37 115.24 115.24 0.5K
13:52 115.24 115.24 115.03 115.10 12.3K
13:53 115.10 115.10 115.10 115.10 0.7K
13:54 115.10 115.10 114.97 114.97 1.1K
13:55 115.10 115.12 115.04 115.04 1.4K
13:56 115.04 115.04 114.95 114.95 0.7K
13:57 114.95 114.95 114.93 114.93 0.3K
13:58 114.92 115.03 114.92 115.03 2.9K
13:59 115.04 115.04 115.04 115.04 0.9K
14:00 115.04 115.04 115.04 115.04 1.5K
14:01 115.04 115.13 115.04 115.13 0.6K
14:02 115.13 115.42 115.13 115.42 0.2K
14:03 115.42 115.42 115.42 115.42 0.1K
14:04 115.42 115.42 115.42 115.42 0.5K
14:05 115.42 115.42 115.42 115.42 0.2K
14:06 115.42 115.42 115.42 115.42 0.1K
14:07 115.42 115.42 115.42 115.42 0.5K
14:08 115.42 115.42 115.25 115.25 1.2K
14:09 115.25 115.37 115.25 115.37 3.1K
14:10 114.78 114.87 114.78 114.87 1.1K
14:11 114.87 114.87 114.86 114.86 0.5K
14:12 114.86 114.86 114.86 114.86 0.2K
14:13 114.86 114.94 114.86 114.94 1.3K
14:14 114.94 114.94 114.90 114.90 0.3K
14:15 114.90 115.02 114.76 114.77 0.9K
14:16 114.93 114.93 114.68 114.68 1.1K
14:17 114.68 114.68 114.68 114.68 0.2K
14:18 114.68 114.68 114.59 114.59 0.6K
14:19 114.57 114.75 114.52 114.52 1.7K
14:20 114.52 114.52 114.52 114.52 0.4K
14:21 114.52 114.52 114.52 114.52 0.3K
14:22 114.51 114.52 114.51 114.52 0.5K
14:23 114.52 114.52 114.52 114.52 0.5K
14:24 114.59 114.59 114.59 114.59 0.6K
14:25 114.59 114.70 114.52 114.70 3.4K
14:26 114.70 114.70 114.70 114.70 0.4K
14:27 114.75 114.75 114.71 114.71 0.9K
14:28 114.71 114.77 114.71 114.77 0.5K
14:29 114.77 114.77 114.64 114.64 0.2K
14:30 114.64 114.76 114.64 114.76 0.2K
14:31 114.76 114.76 114.76 114.76 0.3K
14:32 114.76 114.76 114.76 114.76 0.4K
14:33 114.68 114.68 114.61 114.61 1.8K
14:34 114.61 114.72 114.61 114.72 1.1K
14:35 114.72 114.72 114.53 114.53 0.7K
14:36 114.53 114.53 114.53 114.53 0.1K
14:37 114.55 114.55 114.38 114.38 2.2K
14:38 114.38 114.41 114.38 114.41 0.6K
14:39 114.41 114.41 114.41 114.41 0.1K
14:40 114.41 114.42 114.27 114.42 1.3K
14:41 114.50 114.50 114.50 114.50 0.2K
14:42 114.50 114.50 114.28 114.28 0.1K
14:43 114.43 114.43 114.43 114.43 0.2K
14:44 114.43 114.43 114.28 114.38 1.5K
14:45 114.38 114.49 114.36 114.39 0.4K
14:46 114.39 114.39 114.33 114.35 1.8K
14:47 114.35 114.35 114.35 114.35 0.1K
14:48 114.34 114.34 114.34 114.34 0.2K
14:49 114.34 114.49 114.34 114.49 0.7K
14:50 114.49 114.49 114.45 114.47 0.5K
14:51 114.47 114.60 114.47 114.60 0.6K
14:52 114.39 114.39 114.38 114.38 0.8K
14:53 114.38 114.38 114.38 114.38 0.7K
14:54 114.38 114.38 114.30 114.30 0.6K
14:55 114.30 114.30 114.30 114.30 0.7K
14:56 114.30 114.30 114.30 114.30 0.1K
14:57 114.41 114.60 114.41 114.60 0.9K
14:58 114.60 114.60 114.32 114.32 0.1K
14:59 114.32 114.32 114.31 114.31 0.2K
15:00 114.31 114.32 114.31 114.32 0.2K
15:01 114.32 114.32 114.32 114.32 0.5K
15:02 114.32 114.42 114.32 114.42 0.4K
15:03 114.42 114.51 114.42 114.51 0.8K
15:04 114.51 114.51 114.40 114.40 0.2K
15:05 114.40 114.40 114.40 114.40 0.5K
15:06 114.40 114.45 114.34 114.45 2.0K
15:07 114.45 114.45 114.45 114.45 0.3K
15:08 114.45 114.64 114.45 114.64 2.2K
15:09 114.64 114.64 114.45 114.45 0.7K
15:10 114.44 114.59 114.44 114.59 1.5K
15:11 114.59 114.60 114.59 114.60 0.2K
15:12 114.60 114.60 114.19 114.19 3.9K
15:13 114.19 114.42 114.19 114.42 0.4K
15:14 114.22 114.22 114.22 114.22 0.3K
15:15 114.16 114.28 114.11 114.28 2.3K
15:16 114.28 114.28 114.28 114.28 0.4K
15:17 114.28 114.28 114.28 114.28 0.4K
15:18 114.28 114.28 114.11 114.28 0.7K
15:19 114.19 114.19 114.19 114.19 1.1K
15:20 114.34 114.34 114.34 114.34 1.6K
15:21 114.34 114.34 114.34 114.34 0.4K
15:22 114.34 114.34 114.34 114.34 0.3K
15:23 114.34 114.41 114.34 114.41 0.3K
15:24 114.41 114.41 114.22 114.22 1.0K
15:25 114.22 114.22 114.22 114.22 0.3K
15:26 114.22 114.22 114.22 114.22 0.3K
15:27 114.22 114.22 114.22 114.22 0.3K
15:28 114.22 114.33 114.22 114.33 0.4K
15:29 114.22 114.22 114.22 114.22 0.4K
15:30 114.22 114.37 114.22 114.37 0.9K
15:31 114.37 114.39 114.37 114.39 0.4K
15:32 114.39 114.39 114.14 114.14 1.5K
15:33 114.14 114.14 114.14 114.14 0.3K
15:34 114.22 114.22 114.22 114.22 0.5K
15:35 114.22 114.22 114.22 114.22 0.7K
15:36 114.22 114.22 114.22 114.22 0.4K
15:37 114.22 114.29 114.16 114.16 6.4K
15:38 114.16 114.26 114.16 114.26 0.4K
15:39 114.26 114.26 114.10 114.10 1.4K
15:40 114.10 114.10 114.07 114.07 2.1K
15:41 114.07 114.07 113.99 113.99 1.3K
15:42 113.99 113.99 113.94 113.94 0.6K
15:43 114.02 114.09 114.02 114.05 2.1K
15:44 114.05 114.05 114.05 114.05 0.3K
15:45 114.05 114.05 114.05 114.05 0.3K
15:46 114.05 114.05 113.99 114.05 1.4K
15:47 114.05 114.12 113.98 113.98 0.8K
15:48 113.98 114.11 113.98 114.08 1.8K
15:49 114.08 114.08 114.00 114.00 1.8K
15:50 114.00 114.08 114.00 114.08 1.4K
15:51 114.08 114.08 113.87 113.87 6.2K
15:52 113.87 113.89 113.83 113.83 2.2K
15:53 113.89 113.97 113.89 113.89 4.0K
15:54 113.89 113.89 113.82 113.85 2.6K
15:55 113.97 113.97 113.80 113.97 4.3K
15:56 114.15 114.15 114.15 114.15 4.8K
15:57 114.12 114.17 114.12 114.17 7.7K
15:58 114.17 114.20 114.08 114.08 5.7K
15:59 114.08 114.15 114.02 114.15 5.9K
16:00 114.07 115.90 113.61 114.23 110.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available