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
09:30 109.05 109.27 109.05 109.12 19.0K
09:31 109.12 109.12 108.75 108.75 1.8K
09:32 108.74 108.74 108.61 108.61 3.6K
09:33 108.05 108.05 108.05 108.05 1.5K
09:34 108.19 108.19 107.86 107.86 12.6K
09:35 107.96 107.96 107.75 107.75 4.0K
09:36 107.78 107.78 107.76 107.76 1.0K
09:38 107.56 107.80 107.55 107.55 1.2K
09:39 107.55 107.77 107.36 107.36 4.8K
09:40 107.56 107.56 107.36 107.36 1.2K
09:41 107.26 107.52 107.26 107.52 1.4K
09:42 107.49 107.49 107.46 107.46 0.7K
09:43 107.25 107.29 107.25 107.29 4.6K
09:44 107.42 107.42 107.42 107.42 2.4K
09:46 107.62 107.62 107.62 107.62 0.3K
09:47 107.61 107.75 107.51 107.75 0.4K
09:48 107.61 107.75 107.61 107.75 3.5K
09:49 107.88 108.30 107.88 108.30 4.2K
09:50 108.22 108.22 108.18 108.18 2.4K
09:52 108.43 108.43 108.26 108.26 0.8K
09:53 108.26 108.26 108.26 108.26 0.8K
09:54 108.34 108.34 108.20 108.20 0.7K
09:55 108.18 108.32 108.18 108.31 5.1K
09:56 108.55 108.55 108.55 108.55 0.8K
09:57 108.42 108.42 108.42 108.42 1.0K
09:58 108.38 108.38 108.37 108.37 1.6K
09:59 108.34 108.34 108.34 108.34 1.1K
10:00 108.45 108.45 108.33 108.33 2.1K
10:02 108.36 108.36 108.36 108.36 0.7K
10:03 108.36 108.36 108.36 108.36 0.6K
10:04 108.56 108.56 108.42 108.42 2.3K
10:05 108.31 108.47 108.31 108.47 4.3K
10:06 108.54 108.54 108.48 108.48 1.5K
10:07 108.62 108.62 108.62 108.62 3.7K
10:08 108.44 108.75 108.44 108.75 1.7K
10:09 108.58 108.58 108.58 108.58 5.9K
10:12 108.50 108.62 108.50 108.62 0.9K
10:13 108.74 108.74 108.74 108.74 2.6K
10:14 108.68 108.89 108.68 108.89 2.5K
10:15 108.89 108.89 108.89 108.89 0.2K
10:16 108.92 108.92 108.88 108.88 1.7K
10:17 108.69 109.06 108.69 109.06 0.7K
10:18 108.87 108.87 108.87 108.87 0.2K
10:19 108.83 109.05 108.83 109.05 1.5K
10:20 108.72 108.72 108.72 108.72 0.8K
10:21 108.74 108.74 108.74 108.74 2.7K
10:23 108.60 108.63 108.49 108.49 7.8K
10:24 108.45 108.45 108.45 108.45 1.3K
10:25 108.45 108.45 108.21 108.21 2.7K
10:27 108.19 108.23 108.19 108.23 1.0K
10:28 108.35 108.36 108.14 108.14 8.5K
10:29 108.02 108.02 108.00 108.00 2.9K
10:30 107.99 107.99 107.99 107.99 1.8K
10:31 107.99 107.99 107.99 107.99 0.3K
10:32 107.75 107.85 107.75 107.85 4.3K
10:33 107.70 107.92 107.70 107.89 5.2K
10:34 107.99 107.99 107.92 107.93 2.2K
10:35 107.81 107.81 107.70 107.70 2.8K
10:36 107.75 107.82 107.75 107.82 1.2K
10:37 107.60 107.89 107.60 107.89 1.3K
10:38 107.60 107.60 107.46 107.49 6.5K
10:39 107.46 107.46 107.36 107.46 0.8K
10:40 107.46 107.58 107.38 107.51 10.7K
10:41 107.51 107.51 107.37 107.51 5.0K
10:42 107.51 107.51 107.51 107.51 0.9K
10:43 107.51 107.98 107.47 107.95 8.4K
10:44 108.23 108.23 107.65 107.65 12.0K
10:45 107.45 107.51 107.45 107.47 9.0K
10:46 107.30 107.53 107.30 107.53 38.2K
10:47 107.39 107.53 107.39 107.51 3.6K
10:48 107.51 107.51 107.51 107.51 0.3K
10:49 107.38 107.38 107.38 107.38 2.9K
10:50 107.43 107.56 107.43 107.56 0.6K
10:51 107.20 107.22 107.10 107.10 2.4K
10:52 107.02 107.08 106.94 106.94 4.9K
10:53 107.10 107.16 106.99 106.99 1.8K
10:54 106.99 106.99 106.99 106.99 2.7K
10:55 106.99 106.99 106.99 106.99 1.7K
10:56 106.99 106.99 106.75 106.94 3.9K
10:57 107.02 107.02 107.02 107.02 1.0K
10:58 106.87 106.87 106.87 106.87 0.3K
10:59 106.98 107.08 106.87 107.08 4.4K
11:00 106.84 106.98 106.84 106.97 0.8K
11:01 107.09 107.09 106.86 106.86 7.5K
11:04 106.68 106.68 106.68 106.68 0.4K
11:05 106.47 106.53 106.47 106.53 4.4K
11:06 106.53 106.53 106.53 106.53 0.5K
11:07 106.51 106.51 106.27 106.27 1.8K
11:08 106.29 106.38 106.25 106.38 4.8K
11:09 106.48 106.48 106.38 106.40 0.9K
11:10 106.41 106.65 106.41 106.65 3.5K
11:11 106.56 106.59 106.54 106.54 2.3K
11:12 106.49 106.76 106.49 106.76 5.0K
11:13 106.68 106.76 106.68 106.76 1.8K
11:14 106.76 106.76 106.75 106.75 1.7K
11:15 106.62 106.93 106.62 106.93 2.4K
11:16 106.95 107.09 106.95 107.09 3.5K
11:18 106.91 106.98 106.91 106.98 1.8K
11:19 107.02 107.02 106.92 106.92 2.7K
11:20 106.81 106.91 106.79 106.82 2.0K
11:21 106.84 106.84 106.84 106.84 1.0K
11:22 106.85 106.85 106.85 106.85 2.2K
11:23 106.81 106.90 106.81 106.90 0.9K
11:24 107.00 107.06 107.00 107.06 2.1K
11:25 107.01 107.01 107.01 107.01 0.4K
11:26 107.09 107.10 106.87 106.87 2.0K
11:27 106.84 106.95 106.84 106.95 0.4K
11:28 106.82 106.83 106.82 106.83 1.3K
11:29 106.91 106.91 106.82 106.82 0.9K
11:30 106.91 106.91 106.76 106.76 1.8K
11:31 106.84 106.84 106.76 106.76 1.0K
11:32 106.84 106.85 106.84 106.85 2.1K
11:33 106.85 106.88 106.85 106.88 0.8K
11:34 106.81 106.82 106.81 106.82 0.9K
11:35 106.73 106.73 106.73 106.73 0.8K
11:36 106.81 106.81 106.81 106.81 1.0K
11:37 106.84 106.96 106.84 106.86 2.3K
11:38 106.79 106.79 106.76 106.76 1.7K
11:40 106.90 106.90 106.90 106.90 3.2K
11:42 106.72 106.72 106.72 106.72 0.5K
11:43 106.78 106.78 106.77 106.77 0.6K
11:44 106.53 106.53 106.27 106.27 6.1K
11:45 106.30 106.39 106.27 106.30 7.9K
11:46 106.40 106.40 106.40 106.40 0.7K
11:47 106.42 106.42 106.42 106.42 0.8K
11:48 106.34 106.34 106.28 106.28 4.2K
11:49 106.05 106.05 106.05 106.05 0.2K
11:50 106.00 106.17 105.84 106.17 6.4K
11:51 106.18 106.18 106.18 106.18 0.7K
11:52 106.11 106.11 106.11 106.11 1.0K
11:53 106.21 106.21 106.11 106.11 1.8K
11:54 106.17 106.17 106.17 106.17 1.0K
11:55 106.10 106.10 106.10 106.10 0.1K
11:56 106.21 106.21 106.03 106.03 4.3K
11:57 106.04 106.10 106.03 106.03 2.1K
11:59 106.04 106.04 105.99 105.99 3.0K
12:00 106.03 106.03 105.98 105.98 2.9K
12:01 106.07 106.07 106.07 106.07 0.7K
12:02 105.94 105.98 105.94 105.98 1.4K
12:03 105.89 105.89 105.76 105.76 1.6K
12:04 105.77 105.86 105.77 105.86 2.7K
12:05 105.84 105.84 105.84 105.84 1.7K
12:06 105.76 105.76 105.72 105.72 8.9K
12:07 105.90 105.90 105.90 105.90 3.5K
12:09 106.24 106.24 106.24 106.24 0.3K
12:10 106.24 106.24 106.07 106.07 6.7K
12:11 106.19 106.19 106.08 106.08 3.2K
12:12 106.08 106.27 106.08 106.27 7.9K
12:14 106.32 106.45 106.32 106.45 1.8K
12:15 106.47 106.47 106.39 106.39 1.1K
12:16 106.56 106.56 106.52 106.52 2.3K
12:17 106.51 106.66 106.36 106.66 1.9K
12:18 106.51 106.51 106.51 106.51 1.4K
12:19 106.43 106.43 106.43 106.43 0.6K
12:20 106.70 106.71 106.66 106.66 2.0K
12:21 106.66 106.70 106.66 106.70 3.0K
12:22 106.61 106.67 106.61 106.61 2.1K
12:23 106.76 106.76 106.76 106.76 0.3K
12:24 106.71 106.71 106.67 106.67 0.5K
12:25 106.66 106.66 106.66 106.66 1.1K
12:26 106.78 106.78 106.78 106.78 2.3K
12:28 106.76 106.76 106.76 106.76 0.1K
12:29 106.76 106.78 106.76 106.78 1.0K
12:30 106.63 106.63 106.63 106.63 0.8K
12:31 106.62 106.62 106.44 106.44 0.9K
12:32 106.51 106.60 106.51 106.60 1.6K
12:33 106.50 106.50 106.50 106.50 0.2K
12:34 106.60 106.60 106.60 106.60 0.8K
12:35 106.66 106.66 106.66 106.66 0.1K
12:36 106.60 106.66 106.55 106.60 1.4K
12:37 106.63 106.67 106.58 106.67 3.7K
12:38 106.77 106.77 106.64 106.64 1.6K
12:39 106.73 106.73 106.66 106.73 0.6K
12:40 106.76 106.76 106.70 106.70 3.8K
12:41 106.70 106.70 106.70 106.70 0.6K
12:42 106.61 106.70 106.61 106.70 0.6K
12:43 106.70 106.70 106.61 106.68 1.4K
12:44 106.78 106.88 106.78 106.88 4.3K
12:45 106.92 106.92 106.80 106.80 2.6K
12:47 106.94 106.94 106.94 106.94 1.4K
12:48 106.87 106.87 106.87 106.87 1.6K
12:49 106.92 106.92 106.92 106.92 0.8K
12:50 106.91 106.91 106.91 106.91 0.1K
12:51 106.91 106.91 106.82 106.91 1.2K
12:52 106.90 107.08 106.90 107.08 1.3K
12:53 106.94 107.01 106.94 107.01 6.6K
12:54 107.08 107.08 107.08 107.08 0.7K
12:56 107.08 107.08 107.08 107.08 1.6K
12:58 107.10 107.10 107.10 107.10 0.8K
12:59 107.14 107.14 107.14 107.14 0.6K
13:00 106.99 106.99 106.97 106.97 1.7K
13:03 107.01 107.06 107.01 107.06 1.3K
13:04 107.06 107.15 107.06 107.15 1.5K
13:05 107.06 107.06 107.06 107.06 0.2K
13:06 107.29 107.29 107.18 107.20 2.7K
13:07 107.20 107.20 107.20 107.20 0.6K
13:08 107.31 107.31 107.31 107.31 0.1K
13:09 107.11 107.33 107.11 107.33 1.7K
13:10 107.30 107.30 107.30 107.30 0.7K
13:11 107.30 107.30 107.28 107.30 1.5K
13:13 107.30 107.30 107.21 107.22 3.6K
13:14 107.30 107.30 107.27 107.27 1.9K
13:15 107.27 107.27 107.27 107.27 0.6K
13:16 107.21 107.29 107.20 107.20 2.0K
13:17 107.24 107.24 107.10 107.10 1.8K
13:19 107.20 107.20 107.20 107.20 0.5K
13:20 107.20 107.20 107.20 107.20 1.0K
13:21 107.25 107.25 107.25 107.25 0.6K
13:22 107.27 107.27 107.27 107.27 0.3K
13:23 107.15 107.20 107.15 107.20 2.6K
13:25 107.20 107.29 107.20 107.29 3.0K
13:26 107.39 107.46 107.39 107.41 1.3K
13:27 107.46 107.52 107.46 107.52 0.8K
13:28 107.52 107.65 107.52 107.65 4.5K
13:31 107.65 107.67 107.65 107.67 2.0K
13:32 107.64 107.64 107.64 107.64 0.4K
13:33 107.64 107.72 107.64 107.72 0.8K
13:34 107.66 107.83 107.66 107.83 1.1K
13:35 107.72 107.72 107.72 107.72 0.4K
13:36 107.71 107.85 107.71 107.71 1.4K
13:37 107.67 107.67 107.67 107.67 0.5K
13:38 107.69 107.69 107.69 107.69 0.9K
13:39 107.68 107.68 107.68 107.68 0.6K
13:40 107.63 107.69 107.63 107.69 0.9K
13:41 107.63 107.63 107.56 107.56 1.5K
13:42 107.63 107.63 107.56 107.56 1.9K
13:43 107.56 107.56 107.56 107.56 1.8K
13:44 107.54 107.54 107.54 107.54 0.5K
13:45 107.46 107.46 107.46 107.46 1.6K
13:47 107.35 107.35 107.35 107.35 0.6K
13:48 107.30 107.39 107.30 107.39 2.0K
13:50 107.32 107.32 107.32 107.32 0.4K
13:51 107.32 107.32 107.32 107.32 1.2K
13:53 107.30 107.30 107.30 107.30 0.4K
13:54 107.20 107.20 107.20 107.20 1.7K
13:56 107.09 107.09 107.09 107.09 1.2K
13:58 107.04 107.12 107.04 107.09 2.0K
14:00 107.09 107.09 107.07 107.07 3.2K
14:04 107.15 107.15 107.15 107.15 2.0K
14:05 107.18 107.18 107.18 107.18 0.5K
14:06 107.20 107.20 107.20 107.20 0.2K
14:07 107.15 107.21 107.15 107.21 2.4K
14:10 107.17 107.17 107.17 107.17 0.9K
14:11 107.17 107.17 107.17 107.17 0.6K
14:12 107.12 107.12 107.12 107.12 0.2K
14:13 107.23 107.24 107.11 107.24 2.6K
14:14 107.20 107.26 107.20 107.26 1.1K
14:16 107.21 107.27 107.21 107.24 2.0K
14:18 107.23 107.23 107.19 107.19 1.6K
14:19 107.22 107.22 107.22 107.22 0.7K
14:20 107.44 107.44 107.44 107.44 2.2K
14:21 107.43 107.43 107.43 107.43 0.3K
14:22 107.36 107.36 107.36 107.36 0.7K
14:23 107.43 107.51 107.43 107.51 0.9K
14:24 107.44 107.44 107.44 107.44 1.6K
14:28 107.47 107.47 107.47 107.47 0.4K
14:29 107.47 107.47 107.38 107.45 1.3K
14:30 107.46 107.46 107.46 107.46 0.9K
14:31 107.47 107.47 107.47 107.47 0.2K
14:32 107.51 107.54 107.46 107.46 2.2K
14:33 107.47 107.47 107.47 107.47 0.5K
14:34 107.47 107.47 107.36 107.46 1.6K
14:35 107.51 107.51 107.51 107.51 0.5K
14:36 107.38 107.42 107.38 107.42 0.6K
14:37 107.43 107.43 107.42 107.42 0.8K
14:38 107.43 107.43 107.38 107.38 1.5K
14:39 107.41 107.41 107.41 107.41 0.5K
14:40 107.42 107.42 107.42 107.42 0.2K
14:41 107.42 107.42 107.32 107.32 0.4K
14:42 107.42 107.42 107.35 107.35 0.9K
14:43 107.39 107.39 107.39 107.39 0.6K
14:45 107.38 107.38 107.38 107.38 1.2K
14:46 107.43 107.43 107.39 107.39 1.4K
14:47 107.33 107.33 107.33 107.33 2.8K
14:48 107.41 107.41 107.34 107.34 1.1K
14:49 107.41 107.41 107.35 107.35 0.8K
14:50 107.32 107.32 107.27 107.27 1.3K
14:51 107.34 107.34 107.27 107.31 1.8K
14:52 107.25 107.25 107.25 107.25 1.6K
14:53 107.32 107.32 107.23 107.23 0.3K
14:54 107.31 107.31 107.00 107.00 5.2K
14:56 107.06 107.06 107.05 107.05 0.9K
14:57 107.00 107.00 107.00 107.00 0.7K
14:58 107.00 107.00 107.00 107.00 0.8K
14:59 107.00 107.00 106.83 106.83 1.9K
15:00 106.83 106.87 106.83 106.87 3.3K
15:01 106.74 106.82 106.74 106.82 1.4K
15:02 106.76 106.76 106.76 106.76 0.3K
15:03 106.99 106.99 106.75 106.80 1.1K
15:04 106.75 106.75 106.75 106.75 1.3K
15:05 106.72 106.72 106.72 106.72 0.7K
15:06 106.74 106.80 106.67 106.67 3.0K
15:07 106.73 106.73 106.66 106.66 0.6K
15:08 106.89 106.89 106.89 106.89 3.8K
15:09 106.93 106.96 106.93 106.96 8.0K
15:10 106.88 106.88 106.88 106.88 0.7K
15:11 106.86 106.98 106.86 106.96 2.7K
15:12 106.96 106.96 106.96 106.96 1.1K
15:13 106.96 106.96 106.84 106.84 0.7K
15:14 106.81 106.81 106.81 106.81 1.5K
15:15 106.79 106.79 106.79 106.79 1.1K
15:16 106.78 106.78 106.78 106.78 1.4K
15:17 106.74 106.78 106.74 106.78 2.2K
15:18 106.82 106.82 106.82 106.82 1.0K
15:19 106.79 106.79 106.79 106.79 0.9K
15:20 106.79 106.79 106.79 106.79 0.4K
15:21 106.77 106.91 106.77 106.91 3.7K
15:23 106.87 106.98 106.87 106.92 3.2K
15:24 106.79 106.79 106.79 106.79 2.8K
15:27 106.90 106.91 106.90 106.91 1.1K
15:28 106.91 106.91 106.79 106.79 1.4K
15:29 106.91 106.91 106.91 106.91 0.3K
15:30 106.79 106.88 106.79 106.84 3.6K
15:31 106.84 106.84 106.84 106.84 0.4K
15:32 106.84 106.88 106.84 106.84 1.0K
15:33 106.75 106.84 106.75 106.84 0.9K
15:34 106.84 106.86 106.80 106.86 3.2K
15:35 106.76 106.83 106.75 106.83 3.8K
15:36 106.83 106.83 106.83 106.83 0.7K
15:37 106.77 106.78 106.77 106.78 2.9K
15:38 106.92 106.92 106.80 106.80 8.9K
15:39 106.81 106.87 106.81 106.87 3.3K
15:40 106.84 106.87 106.79 106.87 2.3K
15:41 106.82 106.82 106.71 106.75 5.2K
15:42 106.70 106.74 106.61 106.70 2.7K
15:43 106.66 106.71 106.66 106.67 5.1K
15:44 106.62 106.68 106.61 106.64 3.2K
15:45 106.60 106.70 106.60 106.70 4.5K
15:46 106.67 106.72 106.64 106.64 1.4K
15:47 106.64 106.75 106.64 106.71 5.3K
15:48 106.65 106.65 106.63 106.63 3.1K
15:49 106.63 106.71 106.63 106.64 2.8K
15:50 106.68 106.74 106.60 106.69 4.8K
15:51 106.80 106.93 106.80 106.93 9.9K
15:52 106.93 106.93 106.80 106.87 5.7K
15:53 106.77 106.77 106.65 106.76 12.5K
15:54 106.76 106.98 106.76 106.98 9.5K
15:55 107.05 107.05 107.00 107.00 10.0K
15:56 107.01 107.20 107.01 107.17 13.5K
15:57 107.18 107.19 106.98 106.98 14.5K
15:58 107.02 107.08 107.01 107.02 10.9K
15:59 107.02 107.16 107.01 107.16 110.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available