Coca-Cola Bottling

COKE
🏛️ usa →
118.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 107.56 108.48 107.51 107.51 18.2K
09:32 106.51 106.51 106.51 106.51 1.9K
09:33 106.51 107.45 106.51 107.09 2.6K
09:34 107.20 107.20 107.00 107.00 2.0K
09:35 107.00 107.02 106.93 107.02 0.9K
09:36 107.02 107.02 106.50 106.98 4.4K
09:37 107.24 107.24 107.13 107.13 0.3K
09:38 107.43 107.43 106.86 106.86 2.4K
09:39 106.86 106.86 106.86 106.86 0.3K
09:40 106.86 106.86 106.86 106.86 0.1K
09:41 107.00 107.00 107.00 107.00 0.6K
09:42 107.00 107.00 106.89 106.89 1.2K
09:43 106.89 107.04 106.89 107.04 0.3K
09:44 107.04 107.05 107.04 107.05 0.9K
09:45 107.18 107.19 107.10 107.10 3.4K
09:46 107.10 107.10 107.00 107.00 1.0K
09:47 107.00 107.00 106.95 106.95 0.6K
09:48 106.95 106.95 106.95 106.95 0.8K
09:49 106.95 107.00 106.95 107.00 2.3K
09:50 107.00 107.00 106.86 106.86 0.7K
09:51 106.69 106.77 106.50 106.50 20.0K
09:52 106.50 106.55 106.11 106.11 3.2K
09:53 106.20 106.38 106.20 106.38 4.9K
09:54 106.45 106.45 106.36 106.36 1.5K
09:55 106.53 106.53 106.36 106.36 1.8K
09:56 106.36 106.38 106.17 106.30 2.4K
09:57 106.30 106.43 106.11 106.11 0.8K
09:58 106.11 106.11 106.11 106.11 0.3K
09:59 106.11 106.43 106.11 106.38 0.5K
10:00 106.15 106.15 106.15 106.15 0.3K
10:01 106.11 106.11 106.03 106.10 4.9K
10:02 106.11 106.11 105.96 105.96 0.8K
10:03 105.96 106.11 105.94 106.11 1.8K
10:04 106.09 106.14 106.09 106.14 1.3K
10:05 106.01 106.01 106.01 106.01 1.5K
10:06 106.08 106.08 106.08 106.08 2.6K
10:07 106.08 106.24 106.08 106.24 0.7K
10:08 106.24 106.24 106.01 106.01 1.2K
10:09 105.91 106.09 105.91 106.09 3.0K
10:10 106.09 106.09 106.09 106.09 0.5K
10:11 105.92 105.92 105.92 105.92 0.7K
10:12 105.92 105.92 105.71 105.71 1.2K
10:13 105.77 106.00 105.76 106.00 6.5K
10:14 106.00 106.09 106.00 106.09 1.0K
10:15 106.58 106.58 106.58 106.58 2.5K
10:16 106.58 106.58 106.09 106.09 0.4K
10:17 106.58 106.58 106.33 106.33 0.4K
10:18 106.33 106.58 106.33 106.58 0.3K
10:19 106.39 106.39 106.06 106.28 0.8K
10:20 106.28 106.28 106.15 106.15 1.6K
10:21 106.15 106.15 106.06 106.06 0.4K
10:22 106.06 106.17 106.06 106.17 1.6K
10:23 105.95 106.19 105.95 106.19 0.9K
10:24 106.19 106.29 106.19 106.22 1.6K
10:25 106.22 106.22 106.22 106.22 0.3K
10:26 106.22 106.33 106.22 106.23 0.9K
10:27 106.23 106.23 106.23 106.23 0.2K
10:28 106.23 106.23 106.20 106.20 1.5K
10:29 106.20 106.20 106.20 106.20 0.2K
10:30 106.20 106.20 106.20 106.20 0.1K
10:31 106.20 106.20 106.20 106.20 0.2K
10:32 106.20 106.39 106.20 106.39 0.7K
10:33 106.39 106.39 106.14 106.20 5.1K
10:34 106.11 106.20 106.11 106.20 1.0K
10:35 106.20 106.20 106.20 106.20 1.3K
10:36 106.17 106.18 106.00 106.00 2.0K
10:37 106.00 106.00 105.99 105.99 1.4K
10:38 105.90 106.01 105.90 105.93 3.7K
10:39 105.93 106.01 105.93 106.01 0.3K
10:40 106.01 106.01 105.92 105.92 0.2K
10:41 106.08 106.08 105.95 105.95 1.1K
10:42 105.95 106.19 105.95 106.19 1.6K
10:43 106.19 106.19 106.19 106.19 0.5K
10:44 106.19 106.22 106.19 106.22 0.2K
10:45 106.22 106.22 106.22 106.22 0.5K
10:46 106.22 106.22 105.88 105.88 1.2K
10:47 105.88 106.08 105.88 106.08 1.7K
10:48 106.08 106.08 105.77 105.77 2.0K
10:49 105.66 105.69 105.66 105.69 0.9K
10:50 105.69 105.85 105.69 105.84 1.5K
10:51 105.84 105.91 105.84 105.91 2.5K
10:52 105.91 105.91 105.84 105.89 1.4K
10:53 105.89 105.89 105.83 105.89 0.4K
10:54 105.89 105.93 105.89 105.93 1.1K
10:55 105.93 105.93 105.88 105.88 0.8K
10:56 105.88 105.88 105.88 105.88 0.2K
10:57 106.06 106.06 106.01 106.01 2.7K
10:58 106.11 106.11 105.98 106.10 2.7K
10:59 106.10 106.10 106.05 106.05 0.5K
11:00 106.28 106.30 106.28 106.30 1.4K
11:01 106.30 106.30 106.30 106.30 0.1K
11:02 106.27 106.27 105.98 106.00 2.0K
11:03 105.91 106.00 105.91 106.00 1.1K
11:04 106.00 106.08 106.00 106.08 0.5K
11:05 106.08 106.08 106.01 106.01 0.3K
11:06 106.01 106.01 106.00 106.00 2.8K
11:07 106.06 106.06 106.06 106.06 1.7K
11:08 106.06 106.06 106.00 106.00 1.3K
11:09 105.94 105.94 105.94 105.94 0.8K
11:10 105.94 106.01 105.94 106.01 0.8K
11:11 106.01 106.01 106.01 106.01 2.0K
11:12 106.01 106.01 105.98 105.98 0.5K
11:13 105.98 105.98 105.98 105.98 0.2K
11:14 105.98 105.98 105.98 105.98 0.2K
11:15 105.98 105.98 105.98 105.98 0.4K
11:16 105.98 106.08 105.92 105.92 2.1K
11:17 105.92 105.92 105.92 105.92 0.1K
11:18 105.92 106.08 105.92 106.08 3.6K
11:19 106.08 106.08 105.82 105.82 4.1K
11:20 105.82 105.82 105.82 105.82 0.2K
11:21 105.82 106.07 105.82 106.07 0.7K
11:22 106.07 106.23 106.07 106.23 1.9K
11:23 106.23 106.23 106.23 106.23 0.1K
11:24 106.23 106.28 106.23 106.28 2.4K
11:25 106.13 106.29 106.13 106.29 0.9K
11:26 106.29 106.29 106.28 106.28 0.7K
11:27 106.28 106.28 106.09 106.09 0.3K
11:28 106.09 106.17 106.09 106.17 0.8K
11:29 106.17 106.17 105.83 105.83 1.2K
11:30 105.96 105.96 105.83 105.95 1.0K
11:31 105.91 105.97 105.91 105.97 2.1K
11:32 105.97 106.00 105.97 106.00 0.5K
11:33 106.00 106.00 105.84 105.84 1.6K
11:34 105.92 105.92 105.92 105.92 0.6K
11:35 105.92 105.99 105.92 105.99 0.2K
11:36 105.83 105.92 105.83 105.92 1.4K
11:37 105.92 105.92 105.92 105.92 1.4K
11:38 105.92 105.99 105.92 105.95 0.7K
11:39 105.91 105.99 105.90 105.99 2.2K
11:40 105.99 105.99 105.75 105.90 8.2K
11:41 105.90 105.90 105.77 105.77 1.4K
11:42 105.79 105.79 105.79 105.79 0.8K
11:43 105.65 105.76 105.65 105.76 0.8K
11:44 105.65 105.67 105.65 105.67 0.8K
11:45 105.67 105.76 105.67 105.74 0.3K
11:46 105.74 105.74 105.65 105.66 1.0K
11:47 105.66 105.72 105.55 105.55 1.7K
11:48 105.55 105.55 105.55 105.55 0.2K
11:49 105.55 105.55 105.55 105.55 0.3K
11:50 105.55 105.55 105.51 105.51 0.6K
11:51 105.51 105.63 105.51 105.63 0.9K
11:52 105.63 105.63 105.51 105.51 0.6K
11:53 105.51 105.51 105.51 105.51 0.3K
11:54 105.51 105.51 105.51 105.51 0.4K
11:55 105.63 105.63 105.63 105.63 2.0K
11:56 105.63 105.63 105.62 105.62 2.8K
11:57 105.56 105.60 105.56 105.60 3.1K
11:58 105.58 105.58 105.58 105.58 0.2K
11:59 105.58 105.58 105.58 105.58 0.3K
12:00 105.58 105.70 105.58 105.70 0.6K
12:01 105.70 105.70 105.65 105.70 1.1K
12:02 105.70 105.70 105.70 105.70 0.1K
12:03 105.70 105.81 105.70 105.81 2.3K
12:04 105.81 105.86 105.81 105.86 1.2K
12:05 105.81 105.81 105.81 105.81 0.8K
12:06 105.81 105.81 105.81 105.81 0.1K
12:07 105.88 105.90 105.88 105.90 1.6K
12:08 105.90 105.96 105.90 105.96 0.3K
12:09 105.96 105.96 105.80 105.80 1.0K
12:10 105.77 105.77 105.77 105.77 0.6K
12:11 105.77 105.87 105.77 105.87 0.4K
12:12 105.87 105.97 105.87 105.87 0.7K
12:13 105.87 105.90 105.87 105.90 1.2K
12:14 105.90 105.99 105.90 105.99 3.0K
12:15 105.99 105.99 105.99 105.99 0.3K
12:16 105.99 105.99 105.99 105.99 0.5K
12:17 105.99 106.01 105.99 106.01 0.6K
12:18 106.01 106.01 106.01 106.01 0.2K
12:19 106.01 106.01 105.98 105.98 0.7K
12:20 105.98 105.98 105.98 105.98 0.8K
12:21 105.98 106.04 105.98 106.04 0.5K
12:22 106.04 106.04 106.04 106.04 1.4K
12:23 106.04 106.04 106.04 106.04 0.3K
12:24 106.01 106.01 105.99 105.99 1.1K
12:25 105.99 105.99 105.99 105.99 0.4K
12:26 105.99 106.00 105.99 106.00 0.4K
12:27 106.00 106.00 106.00 106.00 0.3K
12:28 106.00 106.00 106.00 106.00 1.1K
12:29 106.00 106.00 106.00 106.00 0.2K
12:30 105.99 106.05 105.99 106.05 2.5K
12:31 106.05 106.05 106.01 106.01 0.8K
12:32 106.01 106.01 106.00 106.00 0.7K
12:33 106.00 106.06 106.00 106.06 0.4K
12:34 106.06 106.06 106.06 106.06 0.3K
12:35 105.88 105.94 105.88 105.94 1.7K
12:36 105.92 106.03 105.92 106.03 1.8K
12:37 106.03 106.03 106.03 106.03 0.9K
12:38 106.03 106.03 106.03 106.03 0.3K
12:39 106.03 106.09 106.03 106.09 3.5K
12:40 105.88 105.88 105.88 105.88 0.3K
12:41 105.88 105.88 105.88 105.88 0.1K
12:42 105.88 106.17 105.88 106.16 0.9K
12:43 106.16 106.16 106.09 106.09 1.0K
12:44 106.09 106.09 106.09 106.09 0.3K
12:45 106.09 106.09 105.97 105.97 0.2K
12:46 105.97 105.97 105.89 105.89 0.3K
12:47 105.89 106.00 105.89 106.00 0.7K
12:48 106.00 106.00 105.87 105.87 0.6K
12:49 105.87 105.92 105.87 105.91 0.6K
12:50 106.07 106.07 105.92 105.92 0.5K
12:51 105.92 106.04 105.92 106.04 1.0K
12:52 106.04 106.04 106.04 106.04 0.2K
12:53 105.88 105.99 105.88 105.88 2.1K
12:54 105.88 105.88 105.88 105.88 0.2K
12:55 105.88 105.88 105.87 105.87 0.3K
12:56 105.99 105.99 105.87 105.87 0.6K
12:57 105.87 105.99 105.87 105.99 0.6K
12:58 105.99 105.99 105.99 105.99 0.6K
12:59 105.99 105.99 105.99 105.99 0.5K
13:00 105.87 105.87 105.87 105.87 0.3K
13:01 105.87 105.87 105.87 105.87 0.3K
13:02 105.87 105.93 105.87 105.88 1.8K
13:03 105.88 105.88 105.88 105.88 0.5K
13:04 105.95 105.95 105.95 105.95 0.3K
13:05 105.99 105.99 105.91 105.91 3.3K
13:06 105.91 105.91 105.88 105.89 0.7K
13:07 105.90 105.90 105.90 105.90 0.5K
13:08 105.90 105.90 105.90 105.90 0.2K
13:09 105.90 105.90 105.90 105.90 0.1K
13:10 105.90 105.90 105.90 105.90 0.3K
13:11 105.90 105.98 105.90 105.98 0.4K
13:12 105.98 105.98 105.90 105.90 0.3K
13:13 105.79 105.89 105.79 105.89 0.4K
13:14 105.89 105.89 105.89 105.89 3.6K
13:15 105.89 105.89 105.89 105.89 0.9K
13:16 105.90 106.04 105.90 106.04 6.7K
13:17 106.04 106.05 106.04 106.05 0.7K
13:18 106.05 106.05 106.00 106.00 1.6K
13:19 106.00 106.05 106.00 106.05 1.1K
13:20 106.05 106.05 105.90 105.96 0.3K
13:21 105.96 105.96 105.96 105.96 0.1K
13:22 106.00 106.00 106.00 106.00 0.4K
13:23 106.00 106.00 106.00 106.00 0.4K
13:24 106.00 106.03 106.00 106.03 0.7K
13:25 106.03 106.03 106.00 106.00 0.7K
13:26 106.00 106.06 106.00 106.06 0.5K
13:27 106.06 106.06 106.06 106.06 0.1K
13:28 106.06 106.06 106.06 106.06 0.3K
13:29 106.06 106.06 106.00 106.00 1.0K
13:30 106.00 106.00 106.00 106.00 0.1K
13:31 106.00 106.00 105.91 106.00 0.5K
13:32 106.00 106.05 106.00 106.05 4.9K
13:33 106.22 106.22 106.20 106.20 1.1K
13:34 106.20 106.21 106.20 106.21 0.5K
13:35 106.21 106.21 106.21 106.21 0.3K
13:36 106.21 106.21 106.21 106.21 0.3K
13:37 106.21 106.21 106.08 106.08 0.3K
13:38 106.08 106.08 106.08 106.08 0.3K
13:39 106.08 106.09 106.08 106.09 0.6K
13:40 106.09 106.09 106.09 106.09 0.2K
13:41 106.09 106.09 106.09 106.09 0.2K
13:42 106.09 106.23 106.09 106.23 0.8K
13:43 106.09 106.24 106.09 106.24 0.5K
13:44 106.24 106.24 106.24 106.24 0.2K
13:45 106.24 106.24 106.24 106.24 0.2K
13:46 106.24 106.24 106.24 106.24 0.3K
13:47 106.19 106.20 106.19 106.20 0.4K
13:48 106.20 106.20 106.20 106.20 0.2K
13:49 106.20 106.33 106.19 106.33 3.9K
13:50 106.33 106.39 106.33 106.35 5.0K
13:51 106.38 106.38 106.38 106.38 0.8K
13:52 106.38 106.38 106.26 106.26 1.6K
13:53 106.26 106.32 106.26 106.32 0.3K
13:54 106.32 106.32 106.32 106.32 0.8K
13:55 106.32 106.32 106.32 106.32 0.2K
13:56 106.32 106.32 106.32 106.32 0.2K
13:57 106.32 106.32 106.19 106.19 1.0K
13:58 106.19 106.19 106.19 106.19 0.8K
13:59 106.19 106.19 106.19 106.19 0.4K
14:00 106.19 106.19 106.14 106.14 0.7K
14:01 106.14 106.14 106.01 106.08 0.5K
14:02 106.08 106.08 106.08 106.08 0.3K
14:03 106.08 106.08 105.92 105.92 1.9K
14:04 105.92 105.92 105.92 105.92 0.7K
14:05 105.92 105.92 105.92 105.92 0.2K
14:06 105.91 105.91 105.91 105.91 0.4K
14:07 105.91 105.91 105.91 105.91 0.3K
14:08 105.82 105.83 105.70 105.83 2.2K
14:09 105.83 105.83 105.83 105.83 0.2K
14:10 105.83 105.83 105.70 105.70 1.1K
14:11 105.90 105.90 105.90 105.90 5.7K
14:12 105.90 105.90 105.90 105.90 0.3K
14:13 105.87 105.87 105.87 105.87 0.6K
14:14 105.87 105.87 105.87 105.87 0.2K
14:15 105.87 105.87 105.59 105.59 13.8K
14:16 105.71 105.71 105.59 105.59 1.0K
14:17 105.59 105.59 105.57 105.57 2.6K
14:18 105.51 105.56 105.37 105.56 7.3K
14:19 105.56 105.56 105.53 105.53 0.5K
14:20 105.53 105.67 105.53 105.61 1.3K
14:21 105.61 105.65 105.61 105.65 0.5K
14:22 105.65 105.65 105.64 105.65 2.2K
14:23 105.68 105.68 105.68 105.68 0.9K
14:24 105.68 105.68 105.68 105.68 0.7K
14:25 105.68 105.68 105.68 105.68 0.4K
14:26 105.68 105.68 105.68 105.68 1.3K
14:27 105.68 105.68 105.68 105.68 0.1K
14:28 105.68 105.74 105.68 105.68 2.0K
14:29 105.68 105.73 105.68 105.73 0.8K
14:30 105.73 105.73 105.72 105.72 4.6K
14:31 105.72 105.78 105.72 105.78 0.4K
14:32 105.78 105.78 105.65 105.65 0.3K
14:33 105.63 105.72 105.63 105.72 1.9K
14:34 105.72 105.72 105.72 105.72 0.1K
14:35 105.72 105.72 105.62 105.62 0.3K
14:36 105.62 105.71 105.62 105.71 1.5K
14:37 105.71 105.71 105.62 105.71 0.4K
14:38 105.64 105.64 105.64 105.64 0.7K
14:39 105.61 105.70 105.61 105.70 1.1K
14:40 105.70 105.83 105.70 105.83 2.7K
14:41 105.83 105.89 105.83 105.84 1.2K
14:42 105.84 105.84 105.84 105.84 1.5K
14:43 105.84 105.84 105.84 105.84 0.4K
14:44 105.84 105.89 105.84 105.89 1.0K
14:45 105.89 105.89 105.89 105.89 0.8K
14:46 105.89 105.90 105.89 105.90 0.6K
14:47 105.91 105.91 105.91 105.91 0.4K
14:48 105.91 105.91 105.80 105.86 0.6K
14:49 105.86 105.86 105.86 105.86 0.1K
14:50 105.86 105.94 105.86 105.94 0.5K
14:51 105.94 105.94 105.94 105.94 0.1K
14:52 105.94 105.94 105.94 105.94 0.3K
14:53 105.94 105.94 105.94 105.94 0.4K
14:54 106.08 106.08 106.08 106.08 3.5K
14:55 106.08 106.08 105.99 105.99 0.6K
14:56 105.85 106.14 105.85 105.93 3.0K
14:57 105.93 105.98 105.93 105.98 0.3K
14:58 105.90 105.90 105.90 105.90 0.3K
14:59 105.90 105.90 105.68 105.68 1.2K
15:00 105.84 105.84 105.84 105.84 0.5K
15:01 105.84 105.84 105.84 105.84 0.1K
15:02 105.84 105.84 105.78 105.78 0.3K
15:03 105.78 105.78 105.78 105.78 0.2K
15:04 105.78 105.78 105.63 105.63 1.9K
15:05 105.63 105.63 105.63 105.63 1.2K
15:06 105.63 105.72 105.53 105.72 1.1K
15:07 105.72 105.72 105.63 105.63 1.1K
15:08 105.63 105.63 105.62 105.62 0.5K
15:09 105.62 105.62 105.55 105.55 0.4K
15:10 105.55 105.55 105.55 105.55 0.2K
15:11 105.55 105.66 105.55 105.66 0.6K
15:12 105.57 105.57 105.57 105.57 0.5K
15:13 105.57 105.57 105.57 105.57 0.1K
15:14 105.57 105.69 105.47 105.69 0.9K
15:15 105.69 105.69 105.41 105.41 1.1K
15:16 105.40 105.57 105.40 105.51 1.3K
15:17 105.51 105.51 105.42 105.42 1.6K
15:18 105.42 105.49 105.40 105.49 1.5K
15:19 105.43 105.43 105.28 105.28 1.4K
15:20 105.28 105.28 105.28 105.28 0.3K
15:21 105.28 105.28 105.28 105.28 0.6K
15:22 105.27 105.27 105.27 105.27 1.5K
15:23 105.25 105.25 105.21 105.21 1.3K
15:24 105.40 105.41 105.34 105.34 4.3K
15:25 105.30 105.30 105.30 105.30 0.3K
15:26 105.27 105.27 105.25 105.25 1.3K
15:27 105.25 105.25 105.25 105.25 0.5K
15:28 105.25 105.25 105.23 105.23 1.4K
15:29 105.23 105.23 105.23 105.23 0.5K
15:30 105.21 105.24 105.21 105.24 1.9K
15:31 105.24 105.36 105.24 105.28 1.6K
15:32 105.28 105.29 105.28 105.29 0.7K
15:33 105.29 105.29 105.22 105.22 1.2K
15:34 105.30 105.30 105.22 105.30 1.6K
15:35 105.33 105.48 105.33 105.48 8.9K
15:36 105.48 105.48 105.48 105.48 0.7K
15:37 105.48 105.58 105.48 105.56 4.5K
15:38 105.62 105.64 105.62 105.64 2.5K
15:39 105.64 105.75 105.64 105.75 1.5K
15:40 105.75 105.82 105.75 105.81 4.3K
15:41 105.89 106.09 105.89 106.08 13.9K
15:42 106.06 106.13 106.06 106.13 1.1K
15:43 106.13 106.13 106.03 106.03 1.9K
15:44 106.09 106.09 106.03 106.03 0.5K
15:45 106.03 106.18 105.99 106.07 9.2K
15:46 106.07 106.25 106.07 106.25 1.5K
15:47 106.19 106.19 106.19 106.19 4.0K
15:48 106.16 106.18 106.16 106.18 1.9K
15:49 106.18 106.18 106.08 106.08 3.9K
15:50 106.08 106.08 105.96 105.96 2.2K
15:51 106.20 106.20 106.16 106.16 14.2K
15:52 106.20 106.20 106.13 106.15 11.7K
15:53 106.13 106.19 106.09 106.09 2.8K
15:54 106.09 106.12 106.08 106.08 18.7K
15:55 106.11 106.13 106.04 106.13 12.6K
15:56 106.20 106.27 106.14 106.16 7.6K
15:57 106.07 106.11 106.07 106.11 11.5K
15:58 106.13 106.20 106.04 106.15 10.9K
15:59 106.15 106.16 106.14 106.16 6.9K
16:00 106.14 106.52 106.12 106.17 132.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available