Stockscreener 앱 받기
159.14
1.71%
2.67
시간 외 거래:
159.15
0.01
+0.01%
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $159.4 | $155.0 | $4.42 | 294,247.0 | +1.71% |
| 2026-02-10 | $156.7 | $152.9 | $3.72 | 427,976.0 | +1.54% |
| 2026-02-09 | $159.0 | $153.3 | $5.70 | 411,300.0 | -2.31% |
| 2026-02-06 | $159.8 | $156.0 | $3.79 | 411,275.0 | +1.45% |
| 2026-02-05 | $156.9 | $150.9 | $5.91 | 586,928.0 | +3.65% |
| 2026-02-04 | $157.6 | $148.8 | $8.75 | 691,010.0 | -3.80% |
| 2026-02-03 | $156.4 | $152.5 | $3.88 | 308,786.0 | +1.32% |
| 2026-02-02 | $155.0 | $151.6 | $3.45 | 344,339.0 | +1.20% |
| 2026-01-30 | $152.2 | $146.8 | $5.44 | 420,706.0 | +1.85% |
| 2026-01-29 | $151.6 | $148.2 | $3.31 | 424,614.0 | -0.13% |
| 2026-01-28 | $150.3 | $147.6 | $2.69 | 275,481.0 | -0.66% |
| 2026-01-27 | $151.3 | $148.3 | $3.02 | 221,519.0 | +0.90% |
| 2026-01-26 | $151.5 | $148.9 | $2.52 | 260,146.0 | -0.70% |
| 2026-01-23 | $150.6 | $148.5 | $2.10 | 233,250.0 | +0.20% |
| 2026-01-22 | $154.0 | $149.1 | $4.89 | 357,141.0 | -2.66% |
| 2026-01-21 | $155.4 | $152.9 | $2.51 | 344,410.0 | +0.58% |
| 2026-01-20 | $153.7 | $150.1 | $3.64 | 441,794.0 | +1.08% |
| 2026-01-16 | $151.9 | $147.3 | $4.59 | 438,865.0 | +0.42% |
| 2026-01-15 | $153.3 | $148.2 | $5.09 | 638,001.0 | -0.91% |
| 2026-01-14 | $154.5 | $151.9 | $2.63 | 298,988.0 | +0.18% |
| 2026-01-13 | $152.1 | $149.1 | $3.00 | 266,074.0 | +1.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $159.8 | $148.8 | $10.94 | 3,770,108.0 | +4.66% |
| 2026-01 | $155.4 | $142.8 | $12.58 | 7,970,479.0 | -0.81% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.5 | $150.3 | $19.20 | 11,664,572.0 | -5.09% |
| 2025-11 | $166.2 | $127.1 | $39.12 | 9,615,018.0 | +24.98% |
| 2025-10 | $138.9 | $117.1 | $21.82 | 11,112,988.0 | +11.28% |
| 2025-09 | $125.5 | $110.6 | $14.87 | 13,331,032.0 | -0.07% |
| 2025-08 | $120.6 | $110.4 | $10.16 | 8,224,178.0 | +4.91% |
| 2025-07 | $124.5 | $109.4 | $15.08 | 13,801,105.0 | +0.09% |
| 2025-06 | $114.0 | $105.2 | $8.77 | 14,650,019.0 | -2.62% |
| 2025-05 | $135.3 | $110.7 | $24.60 | 16,513,200.0 | -15.44% |
| 2025-04 | $143.4 | $122.5 | $20.90 | 10,673,970.0 | +0.43% |
| 2025-03 | $142.0 | $122.8 | $19.26 | 10,536,010.0 | -4.74% |
| 2025-02 | $146.1 | $132.7 | $13.42 | 7,428,210.0 | +3.62% |
| 2025-01 | $143.8 | $123.6 | $20.22 | 8,176,010.0 | +8.54% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.4 | $118.2 | $14.11 | 5,900,100.0 | -4.93% |
| 2024-11 | $135.7 | $112.3 | $23.36 | 7,661,760.0 | +16.01% |
| 2024-10 | $132.1 | $106.5 | $25.56 | 7,803,290.0 | -14.60% |
| 2024-09 | $137.7 | $125.5 | $12.18 | 12,347,340.0 | -1.94% |
| 2024-08 | $137.4 | $115.0 | $22.42 | 10,073,280.0 | +17.15% |
| 2024-07 | $116.0 | $105.7 | $10.30 | 9,705,400.0 | +5.61% |
| 2024-06 | $109.0 | $96.50 | $12.53 | 16,667,210.0 | +10.60% |
| 2024-05 | $103.0 | $82.28 | $20.72 | 13,648,600.0 | +18.77% |
| 2024-04 | $84.82 | $80.08 | $4.74 | 8,070,660.0 | -2.41% |
| 2024-03 | $88.91 | $80.76 | $8.14 | 9,323,490.0 | +0.67% |
| 2024-02 | $91.19 | $80.31 | $10.88 | 10,300,220.0 | -2.39% |
| 2024-01 | $94.20 | $82.28 | $11.92 | 9,425,880.0 | -7.22% |
4.31%
1.96%
자본화:
|
볼륨(24시간):