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
09:31 113.75 114.12 113.00 114.04 14.0K
09:32 114.32 114.32 113.62 114.25 0.9K
09:33 114.25 114.36 113.68 113.68 2.3K
09:34 113.68 113.68 113.19 113.19 2.2K
09:35 113.19 113.19 113.19 113.19 0.3K
09:36 113.32 113.79 113.32 113.79 1.8K
09:37 113.79 113.79 113.79 113.79 0.3K
09:38 113.79 114.36 113.79 114.36 2.4K
09:39 114.36 114.36 114.36 114.36 0.3K
09:40 114.50 114.50 114.35 114.35 3.1K
09:41 114.36 114.36 114.36 114.36 0.1K
09:42 114.36 114.36 114.36 114.36 0.7K
09:43 114.36 114.45 114.06 114.45 0.8K
09:44 114.45 114.45 114.25 114.25 0.5K
09:45 114.25 114.47 114.25 114.47 0.6K
09:46 114.45 115.10 114.45 115.10 8.1K
09:47 115.10 115.10 115.05 115.05 0.4K
09:48 115.05 115.05 114.84 114.84 2.7K
09:49 114.84 114.84 114.55 114.55 0.3K
09:50 114.55 114.63 114.39 114.63 0.5K
09:51 114.63 114.63 114.55 114.55 0.5K
09:52 114.57 114.63 114.57 114.63 0.4K
09:53 114.63 114.63 114.63 114.63 0.0K
09:54 114.26 114.55 114.26 114.55 1.2K
09:55 114.55 114.60 114.27 114.60 3.5K
09:56 114.60 114.72 114.40 114.72 1.7K
09:57 114.46 114.46 114.46 114.46 0.3K
09:58 114.46 114.46 114.46 114.46 0.1K
09:59 114.47 114.47 114.47 114.47 0.1K
10:00 114.37 114.47 114.37 114.47 1.5K
10:01 114.47 114.47 114.47 114.47 1.0K
10:02 114.47 114.49 114.31 114.49 2.1K
10:03 114.60 114.60 114.44 114.50 1.0K
10:04 114.50 114.50 114.50 114.50 1.1K
10:05 114.50 114.50 114.50 114.50 0.0K
10:06 114.50 114.50 114.50 114.50 0.5K
10:07 114.50 114.50 114.50 114.50 0.2K
10:08 114.50 114.50 114.29 114.29 0.6K
10:09 114.29 114.29 114.29 114.29 0.1K
10:10 114.29 114.29 114.29 114.29 1.0K
10:11 114.29 114.29 114.29 114.29 0.3K
10:12 114.29 114.29 114.29 114.29 0.5K
10:13 114.29 114.29 114.29 114.29 0.7K
10:14 114.29 114.29 114.29 114.29 0.1K
10:15 114.29 114.50 114.29 114.50 1.2K
10:16 114.47 114.47 114.47 114.47 0.5K
10:17 114.47 114.47 114.47 114.47 0.3K
10:18 114.47 114.47 114.47 114.47 0.3K
10:19 114.47 114.47 114.47 114.47 0.6K
10:20 114.47 114.47 114.47 114.47 0.1K
10:21 114.47 114.51 114.47 114.51 0.4K
10:22 114.47 114.47 114.47 114.47 0.3K
10:23 114.47 114.68 114.47 114.68 1.2K
10:24 114.68 114.68 114.68 114.68 0.2K
10:25 114.68 114.68 114.57 114.57 0.2K
10:26 114.57 114.57 114.57 114.57 0.1K
10:27 114.57 114.85 114.57 114.78 3.2K
10:28 114.78 114.78 114.78 114.78 0.1K
10:29 115.00 115.00 115.00 115.00 0.3K
10:30 114.70 114.70 114.70 114.70 0.2K
10:31 114.70 114.70 114.70 114.70 1.0K
10:32 114.70 114.70 114.70 114.70 0.2K
10:33 114.70 114.70 114.70 114.70 0.7K
10:34 114.70 114.70 114.70 114.70 0.1K
10:35 114.70 114.70 114.45 114.70 4.8K
10:36 114.70 114.70 114.70 114.70 0.2K
10:37 114.70 114.71 114.70 114.71 0.2K
10:38 114.71 114.71 114.71 114.71 0.2K
10:39 114.71 114.71 114.71 114.71 0.4K
10:40 114.71 114.71 114.71 114.71 0.2K
10:41 114.71 114.84 114.71 114.84 0.7K
10:42 114.84 114.84 114.67 114.67 0.9K
10:43 114.83 114.83 114.83 114.83 1.8K
10:44 114.83 114.83 114.76 114.76 0.7K
10:45 114.76 114.76 114.76 114.76 0.7K
10:46 114.76 114.99 114.76 114.76 0.5K
10:47 114.76 114.95 114.76 114.87 0.5K
10:48 114.87 114.87 114.80 114.80 0.7K
10:49 114.80 115.06 114.80 115.06 1.7K
10:50 115.06 115.12 115.06 115.06 0.7K
10:51 115.06 115.06 114.88 114.88 0.4K
10:52 114.88 115.08 114.88 115.08 1.6K
10:53 115.08 115.09 115.08 115.09 0.9K
10:54 115.08 115.21 115.03 115.03 5.8K
10:55 115.03 115.03 115.03 115.03 0.7K
10:56 115.03 115.06 115.03 115.06 0.3K
10:57 115.06 115.06 115.06 115.06 0.9K
10:58 115.06 115.06 115.06 115.06 0.8K
10:59 115.06 115.06 115.06 115.06 0.7K
11:00 115.06 115.06 115.06 115.06 0.3K
11:01 115.00 115.00 115.00 115.00 0.3K
11:02 115.00 115.06 115.00 115.06 0.3K
11:03 115.06 115.06 115.06 115.06 0.1K
11:04 115.07 115.07 115.07 115.07 0.3K
11:05 115.07 115.07 114.93 114.93 0.7K
11:06 115.08 115.08 114.98 114.98 1.2K
11:07 114.98 115.08 114.98 115.03 0.9K
11:08 115.03 115.03 115.03 115.03 0.2K
11:09 115.03 115.03 115.03 115.03 0.2K
11:10 115.03 115.08 115.03 115.08 0.8K
11:11 115.08 115.08 114.94 114.94 0.5K
11:12 114.93 114.93 114.93 114.93 0.6K
11:13 114.93 115.19 114.93 115.19 2.1K
11:14 115.19 115.37 115.19 115.37 0.8K
11:15 115.37 115.37 115.37 115.37 0.2K
11:16 114.90 114.90 114.90 114.90 2.2K
11:17 114.90 114.90 114.90 114.90 0.3K
11:18 114.90 114.90 114.90 114.90 0.1K
11:19 114.90 114.90 114.90 114.90 0.1K
11:20 114.90 114.90 114.90 114.90 0.1K
11:21 114.90 115.07 114.90 115.07 1.8K
11:22 115.07 115.09 115.07 115.09 0.5K
11:23 115.09 115.09 115.09 115.09 0.5K
11:24 115.09 115.24 115.09 115.24 0.2K
11:25 115.08 115.08 115.07 115.07 0.4K
11:26 115.07 115.07 115.07 115.07 0.0K
11:27 114.96 114.96 114.96 114.96 0.4K
11:28 114.96 114.96 114.96 114.96 0.2K
11:29 114.96 114.96 114.96 114.96 0.1K
11:30 114.96 114.96 114.96 114.96 0.1K
11:31 114.96 115.22 114.96 115.22 0.5K
11:32 115.22 115.22 115.10 115.10 0.9K
11:33 115.10 115.10 114.87 114.87 1.4K
11:34 114.87 114.87 114.87 114.87 0.2K
11:35 114.87 114.87 114.83 114.83 0.8K
11:36 114.75 114.75 114.75 114.75 0.9K
11:37 114.75 114.75 114.69 114.69 0.2K
11:38 114.69 114.69 114.69 114.69 0.5K
11:39 114.69 114.69 114.60 114.60 0.3K
11:40 114.60 114.60 114.60 114.60 0.4K
11:41 114.60 114.60 114.60 114.60 0.1K
11:42 114.60 114.60 114.59 114.59 0.5K
11:43 114.59 114.59 114.59 114.59 0.2K
11:44 114.59 114.63 114.59 114.63 0.2K
11:45 114.63 114.63 114.60 114.60 0.4K
11:46 114.60 114.60 114.60 114.60 0.2K
11:47 114.60 114.60 114.60 114.60 0.2K
11:48 114.60 114.61 114.60 114.61 0.4K
11:49 114.61 114.79 114.61 114.79 0.5K
11:50 114.79 114.79 114.79 114.79 0.0K
11:51 114.79 114.80 114.79 114.80 0.3K
11:52 114.80 114.98 114.80 114.84 1.0K
11:53 114.85 114.85 114.85 114.85 0.1K
11:54 114.85 114.85 114.73 114.73 0.3K
11:55 114.73 114.73 114.73 114.73 0.2K
11:56 114.73 114.96 114.73 114.96 1.6K
11:57 114.96 114.96 114.96 114.96 0.6K
11:58 114.96 114.96 114.96 114.96 0.0K
11:59 114.96 114.96 114.83 114.83 0.2K
12:00 114.83 114.88 114.83 114.88 0.2K
12:01 114.88 114.88 114.88 114.88 0.3K
12:02 114.88 114.88 114.88 114.88 0.1K
12:03 114.88 114.88 114.88 114.88 0.0K
12:04 114.95 115.00 114.95 115.00 3.3K
12:05 115.00 115.00 115.00 115.00 0.3K
12:06 115.00 115.00 115.00 115.00 0.2K
12:07 115.00 115.23 115.00 115.23 0.6K
12:08 115.23 115.23 115.05 115.05 0.2K
12:09 115.05 115.05 115.05 115.05 0.5K
12:10 115.12 115.23 115.12 115.23 0.7K
12:11 115.23 115.23 115.12 115.12 0.6K
12:12 115.12 115.12 115.00 115.00 2.9K
12:13 115.00 115.00 115.00 115.00 0.5K
12:14 114.94 114.95 114.94 114.95 1.1K
12:15 114.95 114.95 114.95 114.95 0.1K
12:16 114.95 114.95 114.95 114.95 0.1K
12:17 114.95 114.95 114.70 114.70 0.7K
12:18 114.70 114.70 114.62 114.62 0.7K
12:19 114.62 114.62 114.62 114.62 0.6K
12:20 114.59 114.87 114.59 114.87 0.8K
12:21 114.87 114.87 114.82 114.82 0.2K
12:22 114.82 114.82 114.82 114.82 0.4K
12:23 114.82 114.82 114.82 114.82 0.1K
12:24 114.82 114.82 114.60 114.60 0.5K
12:25 114.60 114.60 114.60 114.60 0.1K
12:26 114.60 114.60 114.50 114.50 2.5K
12:27 114.50 114.50 114.50 114.50 0.3K
12:28 114.50 114.57 114.50 114.57 0.5K
12:29 114.57 114.57 114.35 114.35 1.1K
12:30 114.35 114.35 114.30 114.30 0.3K
12:31 114.30 114.30 114.16 114.16 0.9K
12:32 114.16 114.16 114.00 114.00 4.2K
12:33 114.00 114.06 114.00 114.06 0.4K
12:34 114.06 114.06 114.06 114.06 0.1K
12:35 114.06 114.16 113.93 114.16 1.4K
12:36 114.16 114.16 114.16 114.16 0.1K
12:37 114.16 114.17 114.16 114.17 0.2K
12:38 114.17 114.33 114.17 114.33 1.0K
12:39 114.33 114.33 114.08 114.08 0.3K
12:40 114.08 114.08 114.08 114.08 0.1K
12:41 114.73 114.87 114.73 114.87 3.4K
12:42 114.87 114.87 114.87 114.87 0.0K
12:43 114.68 115.01 114.68 115.01 2.7K
12:44 115.01 115.01 115.01 115.01 0.4K
12:45 115.01 115.01 114.85 114.85 0.4K
12:46 114.59 114.60 114.57 114.57 1.0K
12:47 114.57 114.71 114.55 114.71 2.7K
12:48 114.71 115.00 114.59 115.00 3.2K
12:49 115.00 115.00 115.00 115.00 0.1K
12:50 115.00 115.00 115.00 115.00 0.1K
12:51 115.00 115.00 114.70 114.70 0.8K
12:52 114.70 114.70 114.70 114.70 0.1K
12:53 114.70 114.70 114.69 114.69 0.9K
12:54 114.69 114.69 114.64 114.68 1.3K
12:55 114.68 114.68 114.68 114.68 0.1K
12:56 114.69 114.69 114.69 114.69 0.6K
12:57 114.69 114.69 114.69 114.69 0.1K
12:58 114.59 114.59 114.59 114.59 0.2K
12:59 114.59 114.59 114.59 114.59 0.2K
13:00 114.59 114.59 114.57 114.57 0.2K
13:01 114.57 114.81 114.57 114.81 1.2K
13:02 114.81 115.00 114.81 114.85 3.9K
13:03 114.85 114.85 114.85 114.85 0.1K
13:04 114.85 114.92 114.85 114.92 0.5K
13:05 114.92 114.92 114.92 114.92 0.3K
13:06 114.92 115.09 114.92 115.09 0.2K
13:07 115.09 115.09 115.09 115.09 0.2K
13:08 115.09 115.09 115.09 115.09 0.1K
13:09 115.09 115.09 115.09 115.09 0.1K
13:10 114.93 114.93 114.93 114.93 0.6K
13:11 114.93 114.93 114.84 114.84 2.5K
13:12 114.79 114.79 114.79 114.79 0.2K
13:13 114.79 114.79 114.79 114.79 1.7K
13:14 114.79 114.79 114.69 114.69 0.3K
13:15 114.69 114.69 114.67 114.67 0.3K
13:16 114.67 114.89 114.67 114.89 0.4K
13:17 114.89 114.90 114.89 114.90 0.5K
13:18 114.90 114.90 114.90 114.90 0.0K
13:19 114.90 114.90 114.90 114.90 0.0K
13:20 114.90 114.90 114.90 114.90 0.4K
13:21 114.90 114.90 114.86 114.86 0.5K
13:22 114.86 114.87 114.86 114.87 0.2K
13:23 114.87 114.87 114.87 114.87 0.0K
13:24 114.87 114.87 114.87 114.87 0.1K
13:25 114.87 114.87 114.87 114.87 0.3K
13:26 114.87 114.87 114.87 114.87 0.4K
13:27 114.87 114.87 114.87 114.87 0.0K
13:28 114.87 114.87 114.87 114.87 0.2K
13:29 114.87 114.87 114.87 114.87 0.2K
13:30 115.06 115.06 115.06 115.06 0.5K
13:31 115.06 115.06 114.95 114.95 0.4K
13:32 114.95 114.95 114.95 114.95 0.3K
13:33 114.95 114.95 114.95 114.95 0.3K
13:34 114.95 114.95 114.90 114.90 0.3K
13:35 114.80 114.80 114.80 114.80 0.5K
13:36 114.80 114.80 114.80 114.80 0.2K
13:37 114.80 114.90 114.80 114.90 0.5K
13:38 114.90 114.90 114.90 114.90 0.2K
13:39 114.89 114.89 114.89 114.89 1.4K
13:40 114.89 114.89 114.89 114.89 0.8K
13:41 114.89 115.00 114.89 115.00 1.0K
13:42 114.91 114.91 114.85 114.85 0.5K
13:43 114.85 114.91 114.85 114.91 0.4K
13:44 114.91 114.91 114.91 114.91 0.1K
13:45 114.91 114.91 114.82 114.82 1.0K
13:46 114.82 114.82 114.82 114.82 0.6K
13:47 114.82 114.82 114.82 114.82 0.3K
13:48 114.82 114.82 114.82 114.82 0.3K
13:49 114.91 114.91 114.91 114.91 0.7K
13:50 114.84 114.84 114.84 114.84 1.3K
13:51 114.84 115.23 114.84 115.23 2.5K
13:52 115.23 115.23 115.17 115.17 0.4K
13:53 115.17 115.17 115.17 115.17 0.2K
13:54 115.17 115.17 115.10 115.10 0.4K
13:55 115.06 115.06 115.06 115.06 0.3K
13:56 115.06 115.06 115.06 115.06 0.1K
13:57 115.06 115.06 115.06 115.06 0.2K
13:58 115.06 115.06 115.06 115.06 0.2K
13:59 115.15 115.15 115.15 115.15 0.9K
14:00 115.15 115.15 115.08 115.11 1.6K
14:01 115.11 115.11 115.11 115.11 0.9K
14:02 115.11 115.11 115.11 115.11 0.2K
14:03 115.11 115.11 115.11 115.11 0.4K
14:04 115.11 115.11 115.11 115.11 0.3K
14:05 115.11 115.11 115.11 115.11 0.2K
14:06 115.11 115.11 115.11 115.11 0.5K
14:07 115.11 115.30 115.11 115.30 0.5K
14:08 115.30 115.30 115.30 115.30 0.7K
14:09 115.30 115.46 115.30 115.46 1.5K
14:10 115.46 115.46 115.46 115.46 0.2K
14:11 115.24 115.37 115.24 115.37 0.5K
14:12 115.37 115.37 115.37 115.37 0.4K
14:13 115.37 115.38 115.37 115.38 0.2K
14:14 115.38 115.38 115.24 115.24 4.6K
14:15 115.24 115.24 115.24 115.24 0.2K
14:16 115.24 115.24 115.24 115.24 0.2K
14:17 115.24 115.24 115.24 115.24 0.3K
14:18 115.24 115.40 115.24 115.40 0.3K
14:19 115.40 115.56 115.40 115.56 1.7K
14:20 115.56 115.56 115.56 115.56 0.6K
14:21 115.56 115.56 115.56 115.56 0.3K
14:22 115.56 115.56 115.52 115.52 0.3K
14:23 115.52 115.52 115.35 115.35 0.3K
14:24 115.35 115.52 115.35 115.52 0.2K
14:25 115.52 115.52 115.52 115.52 0.3K
14:26 115.52 115.53 115.52 115.53 0.4K
14:27 115.53 115.53 115.52 115.52 0.3K
14:28 115.52 115.52 115.52 115.52 0.4K
14:29 115.52 115.65 115.52 115.65 0.2K
14:30 115.65 115.65 115.65 115.65 0.3K
14:31 115.65 115.65 115.65 115.65 0.4K
14:32 115.65 115.65 115.65 115.65 0.4K
14:33 115.39 115.49 115.39 115.49 0.3K
14:34 115.49 115.49 115.49 115.49 0.7K
14:35 115.49 115.49 115.49 115.49 0.2K
14:36 115.49 115.49 115.49 115.49 0.4K
14:37 115.49 115.49 115.49 115.49 0.5K
14:38 115.49 115.49 115.49 115.49 0.4K
14:39 115.49 115.49 115.49 115.49 0.1K
14:40 115.43 115.48 115.43 115.48 1.4K
14:41 115.39 115.43 115.39 115.43 0.7K
14:42 115.43 115.48 115.43 115.48 2.6K
14:43 115.48 115.48 115.48 115.48 0.4K
14:44 115.48 115.48 115.48 115.48 0.3K
14:45 115.48 115.48 115.37 115.38 1.9K
14:46 115.38 115.38 115.38 115.38 0.2K
14:47 115.38 115.47 115.38 115.47 0.7K
14:48 115.47 115.56 115.47 115.56 1.1K
14:49 115.56 115.56 115.56 115.56 0.4K
14:50 115.56 115.56 115.56 115.56 0.3K
14:51 115.56 115.70 115.56 115.70 3.0K
14:52 115.70 115.70 115.70 115.70 0.2K
14:53 115.70 115.70 115.70 115.70 0.5K
14:54 115.70 115.70 115.70 115.70 0.2K
14:55 115.70 115.70 115.70 115.70 0.5K
14:56 115.70 115.70 115.70 115.70 0.5K
14:57 115.70 115.70 115.70 115.70 0.4K
14:58 115.70 115.70 115.66 115.66 3.4K
14:59 115.66 115.66 115.66 115.66 0.2K
15:00 115.66 115.76 115.66 115.70 2.9K
15:01 115.71 115.71 115.61 115.61 1.0K
15:02 115.61 115.61 115.61 115.61 0.4K
15:03 115.61 115.61 115.61 115.61 0.4K
15:04 115.61 115.65 115.53 115.53 1.1K
15:05 115.51 115.74 115.51 115.74 4.0K
15:06 115.74 115.74 115.39 115.39 2.8K
15:07 115.39 115.40 115.39 115.40 0.8K
15:08 115.40 115.40 115.40 115.40 0.9K
15:09 115.40 115.42 115.37 115.42 2.5K
15:10 115.42 115.45 115.36 115.36 2.7K
15:11 115.36 115.36 115.36 115.36 1.1K
15:12 115.36 115.36 115.15 115.15 1.0K
15:13 115.15 115.15 115.01 115.15 1.0K
15:14 115.16 115.16 115.05 115.05 1.2K
15:15 115.05 115.05 115.05 115.05 0.9K
15:16 115.05 115.05 115.05 115.05 0.8K
15:17 115.05 115.10 115.01 115.10 3.1K
15:18 115.10 115.20 115.10 115.20 4.3K
15:19 115.20 115.20 115.20 115.20 0.3K
15:20 115.20 115.20 115.20 115.20 0.2K
15:21 115.20 115.20 115.17 115.17 0.3K
15:22 115.17 115.17 115.17 115.17 0.5K
15:23 115.17 115.17 115.00 115.01 1.2K
15:24 115.01 115.01 114.90 114.90 1.0K
15:25 114.90 114.90 114.84 114.84 1.5K
15:26 114.93 114.93 114.88 114.88 1.5K
15:27 114.88 115.00 114.85 115.00 5.1K
15:28 115.00 115.00 115.00 115.00 1.0K
15:29 115.00 115.00 115.00 115.00 1.4K
15:30 114.95 114.95 114.95 114.95 0.5K
15:31 114.95 114.95 114.95 114.95 0.4K
15:32 114.95 114.95 114.82 114.82 0.5K
15:33 114.81 114.81 114.68 114.68 4.7K
15:34 114.76 114.76 114.65 114.65 0.6K
15:35 114.66 114.66 114.66 114.66 1.9K
15:36 114.56 114.61 114.50 114.50 3.6K
15:37 114.46 114.61 114.46 114.61 4.7K
15:38 114.61 114.71 114.61 114.71 2.7K
15:39 114.71 114.71 114.59 114.59 3.6K
15:40 114.59 114.59 114.59 114.59 0.6K
15:41 114.58 114.74 114.56 114.56 3.2K
15:42 114.56 114.56 114.56 114.56 1.1K
15:43 114.56 114.56 114.40 114.40 2.1K
15:44 114.46 114.47 114.39 114.47 9.6K
15:45 114.47 114.69 114.47 114.69 2.6K
15:46 114.58 114.58 114.56 114.56 0.9K
15:47 114.56 114.73 114.49 114.73 4.9K
15:48 114.73 114.97 114.73 114.97 2.3K
15:49 114.97 114.97 114.97 114.97 0.6K
15:50 114.97 114.97 114.97 114.97 0.4K
15:51 115.05 115.10 115.05 115.10 9.1K
15:52 115.10 115.10 115.00 115.00 1.6K
15:53 115.00 115.00 114.81 114.81 1.2K
15:54 114.77 114.77 114.67 114.67 10.8K
15:55 114.60 114.60 114.35 114.35 6.2K
15:56 114.45 114.73 114.42 114.66 12.4K
15:57 114.66 114.66 114.61 114.61 4.9K
15:58 114.62 114.71 114.62 114.71 6.5K
15:59 114.61 114.71 114.61 114.70 6.0K
16:00 114.69 115.20 114.52 114.65 319.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available