Coca-Cola Bottling

COKE
🏛️ usa →
116.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 518.42 519.00 509.98 512.36 0.0M
2022-12-29 511.67 521.89 511.67 520.04 0.0M
2022-12-28 516.61 522.00 509.05 509.05 0.0M
2022-12-27 527.58 530.20 515.82 518.29 0.0M
2022-12-23 518.38 524.92 513.07 522.81 0.0M
2022-12-22 515.40 515.54 507.85 514.41 0.0M
2022-12-21 513.60 523.76 513.60 521.17 0.0M
2022-12-20 495.00 513.56 495.00 511.70 0.0M
2022-12-19 503.24 516.07 488.42 498.40 0.0M
2022-12-16 490.01 501.64 488.79 499.21 0.1M
2022-12-15 510.54 510.54 494.07 494.12 0.1M
2022-12-14 516.29 523.00 504.53 510.98 0.0M
2022-12-13 544.61 546.50 517.65 518.09 0.1M
2022-12-12 546.14 555.82 535.16 537.96 0.1M
2022-12-09 513.51 543.91 513.51 541.42 0.1M
2022-12-08 484.64 513.12 482.53 511.87 0.0M
2022-12-07 478.40 489.85 476.12 482.76 0.0M
2022-12-06 491.01 492.98 470.16 473.96 0.0M
2022-12-05 504.88 504.88 490.08 490.28 0.0M
2022-12-02 499.50 511.51 492.24 508.07 0.0M
2022-12-01 492.60 504.91 492.60 500.50 0.0M
2022-11-30 481.64 493.48 471.10 491.80 0.1M
2022-11-29 483.00 487.55 472.23 479.00 0.0M
2022-11-28 480.08 487.87 479.34 483.18 0.0M
2022-11-25 482.33 482.78 476.27 479.99 0.0M
2022-11-23 482.43 484.43 475.30 478.93 0.0M
2022-11-22 473.47 485.16 469.54 482.43 0.0M
2022-11-21 469.31 479.76 463.89 476.62 0.1M
2022-11-18 468.95 468.95 460.36 466.44 0.0M
2022-11-17 457.74 462.93 456.55 462.93 0.0M
2022-11-16 465.95 470.63 456.61 461.70 0.0M
2022-11-15 469.41 475.99 457.05 465.95 0.1M
2022-11-14 468.99 473.00 455.47 455.49 0.1M
2022-11-11 474.24 477.55 464.80 468.98 0.0M
2022-11-10 473.73 480.96 469.40 478.68 0.0M
2022-11-09 473.00 479.83 463.45 464.34 0.0M
2022-11-08 479.58 488.00 469.59 476.07 0.0M
2022-11-07 491.64 493.01 474.02 479.41 0.1M
2022-11-04 491.00 496.13 485.00 491.64 0.0M
2022-11-03 450.85 490.01 450.85 485.44 0.1M
2022-11-02 486.83 489.54 457.60 457.60 0.1M
2022-11-01 491.28 491.28 469.10 476.00 0.0M
2022-10-31 489.16 496.58 479.89 487.01 0.0M
2022-10-28 485.06 500.65 482.89 492.05 0.0M
2022-10-27 472.49 485.10 468.78 480.58 0.0M
2022-10-26 467.95 478.81 459.66 468.77 0.0M
2022-10-25 456.63 469.68 455.17 469.65 0.0M
2022-10-24 448.49 454.81 444.70 452.66 0.0M
2022-10-21 433.41 445.20 429.07 444.36 0.0M
2022-10-20 444.32 444.32 430.00 430.78 0.0M
2022-10-19 443.71 446.93 436.18 441.54 0.0M
2022-10-18 443.90 448.10 442.27 444.69 0.0M
2022-10-17 438.55 446.22 432.91 441.02 0.0M
2022-10-14 457.35 457.35 431.17 433.34 0.0M
2022-10-13 430.96 458.66 430.96 457.00 0.0M
2022-10-12 446.33 449.44 440.42 440.42 0.0M
2022-10-11 448.19 450.49 440.06 443.83 0.0M
2022-10-10 441.83 454.32 436.30 448.19 0.0M
2022-10-07 439.72 443.71 432.22 439.40 0.0M
2022-10-06 437.25 444.24 434.26 439.72 0.0M
2022-10-05 438.62 444.52 430.22 440.94 0.0M
2022-10-04 435.69 439.93 432.40 439.93 0.0M
2022-10-03 416.10 433.44 412.71 429.00 0.0M
2022-09-30 418.00 425.88 410.06 411.73 0.0M
2022-09-29 422.10 422.10 410.07 418.94 0.0M
2022-09-28 413.80 423.23 407.39 423.00 0.0M
2022-09-27 417.98 424.39 405.03 409.75 0.0M
2022-09-26 410.65 418.42 410.65 413.61 0.0M
2022-09-23 420.00 420.00 406.75 413.52 0.0M
2022-09-22 427.99 430.99 421.73 421.83 0.0M
2022-09-21 431.45 438.99 426.67 427.96 0.0M
2022-09-20 435.00 435.00 425.30 431.36 0.0M
2022-09-19 428.97 437.85 425.50 435.68 0.0M
2022-09-16 425.77 434.47 420.21 432.40 0.1M
2022-09-15 442.33 442.40 426.59 430.25 0.0M
2022-09-14 438.62 446.54 435.00 442.95 0.0M
2022-09-13 460.82 461.00 431.87 434.69 0.1M
2022-09-12 463.20 471.17 463.20 465.54 0.1M
2022-09-09 457.82 462.37 451.61 459.44 0.0M
2022-09-08 456.36 456.36 450.00 456.10 0.0M
2022-09-07 450.00 461.20 445.03 457.69 0.0M
2022-09-06 465.32 465.32 450.76 451.83 0.0M
2022-09-02 480.58 480.58 461.00 465.54 0.0M
2022-09-01 476.89 478.27 468.56 474.35 0.0M
2022-08-31 486.91 491.60 472.02 474.33 0.0M
2022-08-30 496.57 497.32 484.75 488.47 0.0M
2022-08-29 491.78 497.31 485.99 495.70 0.0M
2022-08-26 503.83 504.71 492.41 494.39 0.0M
2022-08-25 507.09 512.70 501.38 507.37 0.0M
2022-08-24 509.73 521.84 508.00 509.55 0.0M
2022-08-23 523.95 524.64 507.40 514.88 0.0M
2022-08-22 516.10 526.53 513.58 520.10 0.0M
2022-08-19 532.90 532.90 517.53 527.18 0.0M
2022-08-18 525.60 535.16 525.15 534.20 0.0M
2022-08-17 514.84 525.55 510.99 520.09 0.0M
2022-08-16 507.00 522.59 505.76 517.60 0.0M
2022-08-15 499.88 509.42 499.88 506.79 0.0M
2022-08-12 502.13 504.48 497.12 503.30 0.0M
2022-08-11 508.07 508.07 498.52 499.69 0.0M
2022-08-10 504.41 509.70 496.15 499.23 0.0M
2022-08-09 493.54 506.46 493.54 497.59 0.0M
2022-08-08 499.02 509.75 496.18 498.13 0.0M
2022-08-05 498.10 504.28 494.00 499.74 0.0M
2022-08-04 500.55 507.90 497.24 501.35 0.0M
2022-08-03 517.35 521.81 490.40 507.48 0.1M
2022-08-02 529.43 529.43 507.00 512.79 0.0M
2022-08-01 514.12 530.03 510.17 520.95 0.0M
2022-07-29 503.87 516.75 498.00 513.00 0.1M
2022-07-28 506.89 514.07 499.65 506.79 0.0M
2022-07-27 501.70 514.98 495.07 507.17 0.0M
2022-07-26 499.45 507.99 486.27 501.70 0.1M
2022-07-25 501.84 506.00 486.98 494.11 0.1M
2022-07-22 505.00 508.31 492.51 496.87 0.1M
2022-07-21 499.89 504.60 493.04 501.12 0.1M
2022-07-20 510.99 510.99 487.96 500.25 0.1M
2022-07-19 497.38 513.51 492.67 506.03 1.0M
2022-07-18 513.00 514.98 490.00 495.49 0.1M
2022-07-15 525.13 526.77 487.86 501.00 0.1M
2022-07-14 537.99 544.00 483.78 514.32 0.2M
2022-07-13 564.99 590.75 558.01 579.28 0.0M
2022-07-12 567.22 597.49 558.04 569.36 0.0M
2022-07-11 584.73 591.79 567.86 573.00 0.0M
2022-07-08 578.50 592.96 576.81 583.73 0.0M
2022-07-07 584.16 591.75 571.66 577.00 0.0M
2022-07-06 584.02 585.40 566.45 582.55 0.0M
2022-07-05 578.60 584.59 560.95 582.19 0.0M
2022-07-01 558.24 580.08 558.24 575.06 0.0M
2022-06-30 542.50 567.13 542.50 563.90 0.0M
2022-06-29 547.52 559.00 547.52 551.82 0.0M
2022-06-28 560.15 578.73 541.10 544.00 0.0M
2022-06-27 555.01 568.08 540.56 562.90 0.0M
2022-06-24 528.80 552.77 527.77 551.82 0.1M
2022-06-23 510.58 524.99 507.95 521.43 0.0M
2022-06-22 505.30 514.16 496.97 505.57 0.0M
2022-06-21 507.93 523.11 489.88 516.30 0.0M
2022-06-17 539.46 539.60 492.78 496.16 0.1M
2022-06-16 541.30 545.81 528.27 533.60 0.1M
2022-06-15 576.26 585.39 547.69 551.00 0.1M
2022-06-14 552.76 569.92 552.76 569.92 0.0M
2022-06-13 568.78 576.61 550.01 551.98 0.1M
2022-06-10 581.68 599.14 575.00 582.35 0.0M
2022-06-09 634.19 634.19 588.55 589.50 0.1M
2022-06-08 632.05 647.56 621.50 632.12 0.0M
2022-06-07 628.92 656.11 625.34 634.98 0.1M
2022-06-06 614.50 644.46 611.07 635.77 0.1M
2022-06-03 601.20 614.65 599.04 603.00 0.0M
2022-06-02 580.00 603.37 574.71 602.28 0.0M
2022-06-01 562.80 577.34 546.00 573.79 0.1M
2022-05-31 559.76 577.39 551.65 564.97 0.0M
2022-05-27 566.85 572.70 560.55 565.32 0.0M
2022-05-26 582.00 583.35 550.11 557.53 0.1M
2022-05-25 556.45 587.97 548.01 582.51 0.0M
2022-05-24 537.04 569.33 535.67 564.20 0.1M
2022-05-23 515.54 544.78 515.54 543.25 0.0M
2022-05-20 495.59 509.02 489.59 508.41 0.0M
2022-05-19 480.25 508.29 477.11 492.05 0.0M
2022-05-18 514.20 514.20 485.00 488.86 0.0M
2022-05-17 538.25 541.28 520.00 525.49 0.0M
2022-05-16 526.01 550.00 522.99 529.69 0.0M
2022-05-13 519.22 536.56 512.79 530.80 0.0M
2022-05-12 498.25 516.23 498.25 514.01 0.0M
2022-05-11 503.28 518.00 491.00 498.00 0.0M
2022-05-10 498.00 503.19 473.85 502.61 0.0M
2022-05-09 479.25 500.33 467.97 497.14 0.0M
2022-05-06 467.10 484.15 462.00 483.65 0.0M
2022-05-05 498.51 498.51 462.69 469.73 0.0M
2022-05-04 464.72 497.54 458.40 496.01 0.1M
2022-05-03 450.32 452.05 441.02 449.53 0.0M
2022-05-02 443.77 453.16 435.23 448.79 0.0M
2022-04-29 460.49 462.50 440.09 441.50 0.0M
2022-04-28 463.82 464.09 448.75 461.00 0.0M
2022-04-27 476.76 478.85 461.59 462.00 0.0M
2022-04-26 485.41 499.96 470.79 473.45 0.0M
2022-04-25 478.38 489.00 470.08 485.14 0.0M
2022-04-22 491.25 491.25 474.80 474.80 0.0M
2022-04-21 499.50 504.94 485.13 487.69 0.0M
2022-04-20 491.46 508.18 491.46 493.09 0.0M
2022-04-19 480.10 495.62 472.94 490.88 0.0M
2022-04-18 495.00 495.00 470.01 475.09 0.0M
2022-04-14 497.70 503.50 492.60 492.70 0.0M
2022-04-13 489.31 495.13 488.55 494.25 0.0M
2022-04-12 487.30 494.98 482.85 488.98 0.0M
2022-04-11 482.45 490.28 480.16 485.22 0.0M
2022-04-08 495.36 495.79 487.07 488.14 0.0M
2022-04-07 498.93 501.01 485.56 492.30 0.1M
2022-04-06 491.27 499.98 488.88 495.13 0.0M
2022-04-05 505.95 516.26 497.39 498.40 0.0M
2022-04-04 517.61 519.03 503.45 505.45 0.0M
2022-04-01 502.00 514.11 497.09 513.60 0.0M
2022-03-31 489.00 507.23 488.30 496.85 0.0M
2022-03-30 495.24 495.24 485.00 491.68 0.0M
2022-03-29 488.29 497.89 487.69 494.46 0.0M
2022-03-28 485.00 490.47 480.01 483.70 0.1M
2022-03-25 478.39 486.62 475.00 485.00 0.0M
2022-03-24 485.11 486.61 470.00 479.39 0.0M
2022-03-23 490.79 497.20 475.45 484.11 0.0M
2022-03-22 499.75 501.01 484.31 495.05 0.0M
2022-03-21 507.04 514.70 483.05 494.87 0.1M
2022-03-18 495.16 517.30 483.35 513.11 0.1M
2022-03-17 489.44 499.02 488.01 493.00 0.0M
2022-03-16 490.54 505.07 479.83 496.06 0.0M
2022-03-15 456.49 492.86 455.00 488.67 0.0M
2022-03-14 450.45 466.16 450.45 451.21 0.0M
2022-03-11 474.05 475.00 448.24 450.45 0.0M
2022-03-10 465.21 469.23 445.94 468.80 0.0M
2022-03-09 461.26 476.72 447.56 475.42 0.1M
2022-03-08 439.74 459.93 439.64 459.11 0.0M
2022-03-07 452.61 452.61 426.40 442.40 0.0M
2022-03-04 464.07 464.07 453.62 457.21 0.0M
2022-03-03 492.85 492.85 464.09 467.80 0.0M
2022-03-02 485.99 506.93 485.99 494.41 0.0M
2022-03-01 491.77 510.80 476.00 483.91 0.0M
2022-02-28 481.98 512.77 481.98 496.93 0.1M
2022-02-25 447.00 494.43 447.00 489.09 0.1M
2022-02-24 439.05 449.51 420.34 445.94 0.1M
2022-02-23 560.60 571.81 441.97 446.66 0.1M
2022-02-22 568.62 589.12 568.62 583.64 0.0M
2022-02-18 562.90 583.74 562.90 575.20 0.1M
2022-02-17 564.67 567.83 556.52 566.13 0.0M
2022-02-16 573.90 573.90 561.16 563.22 0.0M
2022-02-15 590.20 591.62 577.14 577.16 0.0M
2022-02-14 576.30 589.98 563.11 589.00 0.0M
2022-02-11 560.00 591.01 558.35 577.24 0.0M
2022-02-10 573.94 576.47 550.21 553.59 0.0M
2022-02-09 578.00 578.00 567.28 575.06 0.0M
2022-02-08 560.80 577.75 560.50 571.49 0.0M
2022-02-07 569.89 572.29 560.00 562.08 0.0M
2022-02-04 571.30 574.30 560.00 568.12 0.0M
2022-02-03 558.00 571.40 558.00 571.40 0.0M
2022-02-02 567.99 572.50 559.00 563.81 0.0M
2022-02-01 576.65 577.08 550.74 566.96 0.0M
2022-01-31 577.92 582.56 567.30 573.00 0.0M
2022-01-28 566.36 576.71 563.25 576.71 0.0M
2022-01-27 587.35 596.09 561.05 566.85 0.0M
2022-01-26 595.20 605.78 584.01 584.92 0.0M
2022-01-25 599.10 603.38 588.47 598.40 0.0M
2022-01-24 571.95 604.54 560.21 600.51 0.0M
2022-01-21 576.00 599.87 575.99 575.99 0.0M
2022-01-20 577.01 599.92 576.67 577.03 0.0M
2022-01-19 598.45 604.37 574.53 576.55 0.0M
2022-01-18 611.93 611.93 589.92 592.08 0.0M
2022-01-14 618.98 618.98 599.99 615.60 0.0M
2022-01-13 607.47 638.00 606.20 621.79 0.0M
2022-01-12 597.48 609.66 592.20 602.74 0.0M
2022-01-11 592.83 601.30 566.45 598.00 0.1M
2022-01-10 599.10 599.10 581.01 587.74 0.0M
2022-01-07 622.19 622.19 600.00 600.00 0.0M
2022-01-06 612.00 628.84 608.87 625.77 0.0M
2022-01-05 604.11 619.10 604.00 606.05 0.0M
2022-01-04 618.97 621.00 595.77 608.42 0.0M
2022-01-03 616.35 618.99 599.11 616.84 0.0M