Stockscreener 앱 받기
1,137.25
0.68%
-7.77
시간 외 거래:
1137.25
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1,170.9 | $1,106.5 | $64.44 | 138,598.0 | -0.68% |
| 2025-05-02 | $1,211.6 | $1,140.6 | $71.02 | 123,674.0 | -4.03% |
| 2025-05-01 | $1,352.5 | $1,182.5 | $170.0 | 177,795.0 | -12.00% |
| 2025-04-30 | $1,355.8 | $1,332.5 | $23.28 | 72,498.0 | +0.34% |
| 2025-04-29 | $1,359.6 | $1,338.1 | $21.51 | 43,970.0 | -0.08% |
| 2025-04-28 | $1,370.0 | $1,344.0 | $25.99 | 38,859.0 | -1.22% |
| 2025-04-25 | $1,393.4 | $1,347.7 | $45.70 | 31,925.0 | -1.52% |
| 2025-04-24 | $1,421.3 | $1,385.0 | $36.32 | 48,622.0 | -0.17% |
| 2025-04-23 | $1,410.0 | $1,374.1 | $35.89 | 46,383.0 | +1.41% |
| 2025-04-22 | $1,401.4 | $1,368.5 | $32.92 | 42,845.0 | +0.67% |
| 2025-04-21 | $1,415.8 | $1,351.8 | $64.00 | 50,454.0 | -3.66% |
| 2025-04-17 | $1,429.5 | $1,400.0 | $29.45 | 30,724.0 | +1.15% |
| 2025-04-16 | $1,420.2 | $1,388.5 | $31.69 | 44,149.0 | -0.18% |
| 2025-04-15 | $1,434.0 | $1,402.4 | $31.59 | 37,306.0 | -0.77% |
| 2025-04-14 | $1,421.6 | $1,395.3 | $26.33 | 38,810.0 | +1.30% |
| 2025-04-11 | $1,402.0 | $1,362.1 | $39.92 | 37,643.0 | +1.10% |
| 2025-04-10 | $1,406.3 | $1,354.2 | $52.16 | 57,714.0 | +1.53% |
| 2025-04-09 | $1,376.3 | $1,266.4 | $109.9 | 65,836.0 | +5.00% |
| 2025-04-08 | $1,366.0 | $1,281.2 | $84.85 | 80,912.0 | +0.49% |
Coca Cola Consolidated Inc 주식 (COKE) 연도별 가격 이력
이 심층 분석에서는 Coca Cola Consolidated Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coca Cola Consolidated Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1,352.5 | $1,106.5 | $246.0 | 578,665.0 | -16.12% |
| 2025-04 | $1,434.0 | $1,225.0 | $209.0 | 1,067,397.0 | +0.43% |
| 2025-03 | $1,420.2 | $1,227.6 | $192.6 | 1,053,601.0 | -4.74% |
| 2025-02 | $1,460.9 | $1,326.8 | $134.2 | 742,821.0 | +3.62% |
| 2025-01 | $1,438.5 | $1,236.3 | $202.2 | 817,601.0 | +8.54% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,323.5 | $1,182.4 | $141.1 | 590,010.0 | -4.93% |
| 2024-11 | $1,356.8 | $1,123.1 | $233.7 | 766,176.0 | +16.01% |
| 2024-10 | $1,321.0 | $1,065.4 | $255.6 | 780,329.0 | -14.60% |
| 2024-09 | $1,376.8 | $1,255.0 | $121.8 | 1,234,734.0 | -1.94% |
| 2024-08 | $1,374.3 | $1,150.1 | $224.2 | 1,007,328.0 | +17.15% |
| 2024-07 | $1,159.7 | $1,056.7 | $103.0 | 970,540.0 | +5.61% |
| 2024-06 | $1,090.3 | $965.0 | $125.3 | 1,666,721.0 | +10.60% |
| 2024-05 | $1,030.0 | $822.8 | $207.2 | 1,364,860.0 | +18.77% |
| 2024-04 | $848.2 | $800.8 | $47.40 | 807,066.0 | -2.41% |
| 2024-03 | $889.0 | $807.6 | $81.43 | 932,349.0 | +0.67% |
| 2024-02 | $911.9 | $803.1 | $108.8 | 1,030,022.0 | -2.39% |
| 2024-01 | $942.0 | $822.8 | $119.2 | 942,588.0 | -7.22% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $961.9 | $725.0 | $236.9 | 1,076,295.0 | +26.40% |
| 2023-11 | $736.0 | $628.0 | $108.0 | 826,682.0 | +15.42% |
| 2023-10 | $670.0 | $614.2 | $55.78 | 642,701.0 | +0.01% |
| 2023-09 | $701.0 | $630.0 | $70.95 | 681,195.0 | -8.95% |
| 2023-08 | $745.5 | $624.0 | $121.5 | 919,742.0 | +10.34% |
| 2023-07 | $658.2 | $614.5 | $43.67 | 736,514.0 | -0.41% |
| 2023-06 | $693.9 | $634.6 | $59.31 | 911,386.0 | -3.89% |
| 2023-05 | $694.2 | $584.7 | $109.5 | 861,384.0 | +12.26% |
| 2023-04 | $593.5 | $519.1 | $74.39 | 542,893.0 | +10.16% |
| 2023-03 | $565.0 | $495.1 | $69.89 | 885,144.0 | -3.91% |
| 2023-02 | $579.9 | $492.8 | $87.09 | 786,251.0 | +9.88% |
| 2023-01 | $517.4 | $470.0 | $47.42 | 719,559.0 | -1.09% |
0.54%
1.65%
자본화:
|
볼륨(24시간):