Coca-Cola Consolidated Inc.（COKE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 193.45 | 197.85 | 189.87 | 195.26 | +1.09% | 354,457 |
| 2026-09-01 | 196.83 | 197.99 | 192.31 | 193.16 | -1.23% | 321,565 |
| 2026-08-31 | 198.49 | 198.49 | 192.03 | 195.57 | -1.47% | 651,812 |
| 2026-08-28 | 195.30 | 199.89 | 194.55 | 198.49 | +2.00% | 577,200 |
| 2026-08-27 | 190.66 | 198.00 | 187.28 | 194.60 | +0.30% | 492,700 |
| 2026-08-26 | 196.81 | 197.40 | 193.00 | 194.02 | -1.28% | 462,000 |
| 2026-08-25 | 192.59 | 197.15 | 190.90 | 196.53 | +2.04% | 413,600 |
| 2026-08-24 | 190.52 | 193.95 | 189.99 | 192.60 | +1.85% | 351,000 |
| 2026-08-21 | 187.90 | 190.74 | 184.69 | 189.10 | +0.80% | 396,300 |
| 2026-08-20 | 186.38 | 190.85 | 185.58 | 187.60 | +0.41% | 376,000 |
| 2026-08-19 | 188.93 | 192.41 | 186.29 | 186.84 | -0.95% | 343,800 |
| 2026-08-18 | 187.50 | 190.35 | 186.35 | 188.64 | +1.30% | 311,100 |
| 2026-08-17 | 187.43 | 189.35 | 185.00 | 186.21 | -1.53% | 419,700 |
| 2026-08-14 | 190.25 | 192.17 | 184.92 | 189.11 | -0.55% | 364,100 |
| 2026-08-13 | 189.13 | 190.70 | 187.49 | 190.16 | +0.74% | 331,700 |
| 2026-08-12 | 181.05 | 188.82 | 180.50 | 188.77 | +3.89% | 646,700 |
| 2026-08-11 | 185.50 | 189.15 | 177.62 | 181.71 | -2.07% | 547,700 |
| 2026-08-10 | 190.94 | 192.00 | 185.38 | 185.55 | -3.86% | 420,000 |
| 2026-08-07 | 186.00 | 193.95 | 183.92 | 192.99 | +2.53% | 353,700 |
| 2026-08-06 | 184.74 | 194.76 | 176.25 | 188.23 | +1.89% | 1,060,400 |
| 2026-08-05 | 182.90 | 185.40 | 180.00 | 184.74 | +2.07% | 664,100 |
| 2026-08-04 | 179.50 | 181.13 | 176.24 | 181.00 | +0.13% | 640,700 |
| 2026-08-03 | 188.74 | 191.00 | 179.25 | 180.76 | -3.80% | 487,900 |
| 2026-07-31 | 189.34 | 189.99 | 186.00 | 187.90 | -1.02% | 305,700 |
| 2026-07-30 | 191.88 | 191.88 | 186.96 | 189.83 | -1.33% | 339,800 |
| 2026-07-29 | 194.26 | 197.35 | 191.70 | 192.39 | -1.34% | 440,100 |
| 2026-07-28 | 190.00 | 200.01 | 190.00 | 195.00 | +4.68% | 530,800 |
| 2026-07-27 | 184.70 | 188.02 | 183.73 | 186.28 | +0.86% | 301,600 |
| 2026-07-24 | 179.20 | 185.37 | 177.89 | 184.70 | +3.51% | 393,800 |
| 2026-07-23 | 184.19 | 185.67 | 174.50 | 178.44 | -3.21% | 845,400 |
| 2026-07-22 | 184.00 | 185.80 | 182.60 | 184.36 | +0.69% | 353,200 |
| 2026-07-21 | 181.39 | 183.56 | 180.11 | 183.09 | +0.62% | 377,600 |
| 2026-07-20 | 180.48 | 184.40 | 180.01 | 181.97 | +0.68% | 372,300 |
| 2026-07-17 | 183.85 | 184.78 | 179.12 | 180.74 | -0.94% | 367,500 |
| 2026-07-16 | 177.90 | 182.63 | 176.96 | 182.45 | +3.07% | 455,700 |
| 2026-07-15 | 176.49 | 182.07 | 176.13 | 177.01 | -0.08% | 474,200 |
| 2026-07-14 | 178.54 | 179.98 | 174.50 | 177.15 | -0.48% | 530,800 |
| 2026-07-13 | 180.36 | 183.00 | 177.10 | 178.01 | -0.72% | 365,300 |
| 2026-07-10 | 175.50 | 182.97 | 174.60 | 179.30 | +2.17% | 594,200 |
| 2026-07-09 | 175.20 | 177.42 | 173.00 | 175.50 | -0.16% | 653,600 |
| 2026-07-08 | 177.64 | 177.64 | 166.90 | 175.78 | -1.05% | 1,505,600 |
| 2026-07-07 | 191.07 | 196.97 | 176.78 | 177.64 | -5.45% | 871,800 |
| 2026-07-06 | 194.51 | 194.51 | 186.50 | 187.88 | -3.96% | 503,300 |
| 2026-07-02 | 194.83 | 199.43 | 192.56 | 195.63 | +0.92% | 622,500 |
| 2026-07-01 | 192.04 | 199.62 | 191.47 | 193.84 | +1.53% | 607,600 |
| 2026-06-30 | 191.21 | 195.72 | 189.70 | 190.92 | -0.71% | 534,300 |
| 2026-06-29 | 187.69 | 192.54 | 187.41 | 192.28 | +2.26% | 415,700 |
| 2026-06-26 | 181.00 | 188.84 | 180.14 | 188.03 | +4.91% | 888,300 |
| 2026-06-25 | 176.79 | 180.97 | 172.93 | 179.23 | +0.95% | 565,300 |
| 2026-06-24 | 183.33 | 186.89 | 176.50 | 177.54 | -2.99% | 715,300 |
| 2026-06-23 | 180.57 | 184.73 | 179.20 | 183.01 | +2.30% | 517,900 |
| 2026-06-22 | 181.93 | 183.83 | 178.12 | 178.90 | -1.45% | 306,300 |
| 2026-06-18 | 183.77 | 185.00 | 178.31 | 181.54 | -1.14% | 937,900 |
| 2026-06-17 | 185.13 | 186.19 | 182.14 | 183.64 | -1.35% | 302,300 |
| 2026-06-16 | 186.68 | 188.92 | 184.21 | 186.16 | +0.39% | 346,100 |
| 2026-06-15 | 185.63 | 187.03 | 179.32 | 185.43 | -1.31% | 426,500 |
| 2026-06-12 | 186.75 | 188.87 | 182.87 | 187.89 | +0.85% | 296,200 |
| 2026-06-11 | 190.85 | 192.56 | 186.00 | 186.30 | -2.50% | 326,500 |
| 2026-06-10 | 186.58 | 194.21 | 185.87 | 191.08 | +3.24% | 687,700 |
| 2026-06-09 | 179.57 | 186.33 | 178.51 | 185.09 | +3.51% | 766,600 |
| 2026-06-08 | 178.51 | 182.13 | 176.39 | 178.81 | -0.61% | 481,400 |
| 2026-06-05 | 170.86 | 183.30 | 170.86 | 179.91 | +5.66% | 740,900 |
| 2026-06-04 | 178.57 | 180.00 | 169.50 | 170.27 | -3.99% | 400,100 |
| 2026-06-03 | 175.92 | 178.61 | 175.00 | 177.34 | +1.34% | 349,600 |
| 2026-06-02 | 171.92 | 179.30 | 171.50 | 175.00 | +1.67% | 509,500 |
| 2026-06-01 | 171.03 | 175.13 | 169.00 | 172.13 | -0.65% | 390,600 |
| 2026-05-29 | 174.04 | 175.87 | 172.51 | 173.26 | -0.80% | 502,200 |
| 2026-05-28 | 176.93 | 178.11 | 173.00 | 174.66 | -1.28% | 399,900 |
| 2026-05-27 | 176.26 | 177.84 | 174.00 | 176.93 | +0.28% | 337,000 |
| 2026-05-26 | 175.79 | 182.49 | 174.14 | 176.43 | +0.51% | 532,500 |
| 2026-05-22 | 176.50 | 176.81 | 167.31 | 175.53 | -0.46% | 1,021,900 |
| 2026-05-21 | 175.22 | 178.49 | 171.94 | 176.34 | +0.07% | 500,300 |
| 2026-05-20 | 173.66 | 178.74 | 172.08 | 176.22 | +1.65% | 700,700 |
| 2026-05-19 | 172.28 | 174.15 | 168.66 | 173.36 | +0.66% | 780,900 |
| 2026-05-18 | 171.19 | 174.48 | 169.00 | 172.23 | +1.15% | 829,000 |
| 2026-05-15 | 164.49 | 170.33 | 163.43 | 170.27 | +4.19% | 715,500 |
| 2026-05-14 | 164.85 | 167.10 | 161.00 | 163.43 | -0.94% | 537,500 |
| 2026-05-13 | 172.83 | 175.95 | 164.72 | 164.98 | -4.34% | 885,500 |
| 2026-05-12 | 170.85 | 173.22 | 164.23 | 172.46 | +1.16% | 916,000 |
| 2026-05-11 | 174.40 | 175.49 | 168.71 | 170.48 | -2.20% | 890,300 |
| 2026-05-08 | 180.70 | 183.79 | 170.75 | 174.31 | -1.86% | 1,096,900 |
| 2026-05-07 | 207.35 | 207.75 | 168.01 | 177.61 | -15.63% | 2,145,200 |
| 2026-05-06 | 215.60 | 218.73 | 206.12 | 210.52 | -2.27% | 642,300 |
| 2026-05-05 | 210.00 | 215.61 | 209.50 | 215.40 | +2.68% | 374,000 |
| 2026-05-04 | 203.92 | 210.04 | 200.40 | 209.77 | +2.87% | 455,800 |
| 2026-05-01 | 206.01 | 207.60 | 200.30 | 203.92 | -0.56% | 378,600 |
| 2026-04-30 | 203.65 | 206.81 | 202.71 | 205.07 | +1.55% | 309,000 |
| 2026-04-29 | 200.97 | 203.70 | 200.24 | 201.94 | +0.48% | 387,900 |
| 2026-04-28 | 197.10 | 201.72 | 195.66 | 200.97 | +3.67% | 309,300 |
| 2026-04-27 | 195.59 | 196.50 | 193.11 | 193.86 | -0.88% | 270,400 |
| 2026-04-24 | 192.16 | 196.72 | 188.98 | 195.59 | +1.52% | 362,300 |
| 2026-04-23 | 187.75 | 192.94 | 187.61 | 192.67 | +2.87% | 442,500 |
| 2026-04-22 | 185.49 | 188.63 | 185.49 | 187.30 | +1.46% | 320,000 |
| 2026-04-21 | 185.99 | 187.26 | 183.60 | 184.60 | -0.75% | 347,800 |
| 2026-04-20 | 189.25 | 190.00 | 184.95 | 185.99 | -2.20% | 297,900 |
| 2026-04-17 | 186.08 | 191.21 | 186.08 | 190.18 | +2.16% | 427,300 |
| 2026-04-16 | 187.46 | 191.10 | 184.00 | 186.16 | -0.69% | 419,000 |
| 2026-04-15 | 192.20 | 192.20 | 184.18 | 187.46 | -2.42% | 616,100 |
| 2026-04-14 | 198.12 | 201.82 | 191.21 | 192.10 | -3.22% | 487,800 |
| 2026-04-13 | 203.11 | 203.38 | 196.47 | 198.49 | -2.42% | 332,100 |
| 2026-04-10 | 208.85 | 209.48 | 201.50 | 203.42 | -2.69% | 416,600 |
| 2026-04-09 | 202.02 | 209.28 | 201.18 | 209.04 | +3.30% | 364,000 |
| 2026-04-08 | 199.33 | 204.00 | 198.00 | 202.36 | +2.78% | 548,600 |
| 2026-04-07 | 196.77 | 200.88 | 195.60 | 196.88 | -0.55% | 386,500 |
| 2026-04-06 | 193.35 | 199.00 | 190.00 | 197.97 | +1.68% | 314,700 |
| 2026-04-02 | 201.01 | 203.41 | 192.68 | 194.69 | -3.14% | 622,300 |
| 2026-04-01 | 192.31 | 201.23 | 190.23 | 201.01 | +4.83% | 513,400 |
| 2026-03-31 | 186.70 | 192.15 | 186.00 | 191.74 | +3.20% | 475,200 |
| 2026-03-30 | 182.17 | 186.16 | 180.41 | 185.79 | +2.48% | 381,500 |
| 2026-03-27 | 179.41 | 184.85 | 178.50 | 181.30 | +0.71% | 410,700 |
| 2026-03-26 | 185.39 | 185.39 | 177.28 | 180.02 | -3.39% | 600,400 |
| 2026-03-25 | 186.00 | 191.00 | 185.61 | 186.34 | +0.48% | 606,300 |
| 2026-03-24 | 187.42 | 187.42 | 178.00 | 185.45 | -1.56% | 824,200 |
| 2026-03-23 | 203.50 | 203.50 | 187.39 | 188.39 | -6.48% | 1,094,000 |
| 2026-03-20 | 210.31 | 210.31 | 200.41 | 201.45 | -4.27% | 1,418,400 |
| 2026-03-19 | 212.84 | 215.83 | 210.02 | 210.43 | -1.14% | 426,500 |
| 2026-03-18 | 215.61 | 216.21 | 210.00 | 212.85 | -1.70% | 363,700 |
| 2026-03-17 | 214.25 | 218.33 | 213.00 | 216.54 | +1.41% | 291,000 |
| 2026-03-16 | 217.00 | 219.65 | 212.58 | 213.53 | -1.56% | 502,700 |
| 2026-03-13 | 211.57 | 217.00 | 210.00 | 216.91 | +3.44% | 497,000 |
| 2026-03-12 | 209.68 | 216.53 | 209.29 | 209.70 | +0.20% | 717,500 |
| 2026-03-11 | 207.66 | 210.15 | 202.02 | 209.29 | +0.78% | 359,100 |
| 2026-03-10 | 206.91 | 209.86 | 205.50 | 207.66 | +0.36% | 299,100 |
| 2026-03-09 | 201.79 | 207.17 | 197.51 | 206.91 | +1.23% | 374,900 |
| 2026-03-06 | 203.01 | 204.78 | 200.11 | 204.39 | +0.38% | 359,800 |
| 2026-03-05 | 207.32 | 208.21 | 201.59 | 203.61 | -1.80% | 310,700 |
| 2026-03-04 | 205.20 | 208.85 | 200.06 | 207.35 | +1.27% | 332,900 |
| 2026-03-03 | 203.52 | 206.85 | 202.32 | 204.75 | -0.79% | 635,900 |
| 2026-03-02 | 201.36 | 209.24 | 200.09 | 206.38 | +1.97% | 751,400 |
| 2026-02-27 | 200.43 | 203.61 | 196.01 | 202.40 | +1.47% | 907,300 |
| 2026-02-26 | 201.86 | 205.00 | 198.91 | 199.47 | -0.33% | 793,500 |
| 2026-02-25 | 194.96 | 200.92 | 193.18 | 200.13 | +2.53% | 505,800 |
| 2026-02-24 | 185.70 | 195.30 | 185.10 | 195.20 | +5.34% | 502,300 |
| 2026-02-23 | 182.01 | 188.11 | 179.60 | 185.30 | +1.69% | 498,600 |
| 2026-02-20 | 177.83 | 184.79 | 177.14 | 182.22 | +3.07% | 533,500 |
| 2026-02-19 | 168.21 | 185.99 | 168.06 | 176.79 | +3.82% | 886,700 |
| 2026-02-18 | 166.00 | 170.72 | 163.21 | 170.29 | +2.52% | 444,300 |
| 2026-02-17 | 163.05 | 167.05 | 162.50 | 166.10 | +2.59% | 563,700 |
| 2026-02-13 | 163.51 | 164.59 | 159.95 | 161.91 | -1.09% | 390,400 |
| 2026-02-12 | 159.50 | 166.48 | 157.91 | 163.70 | +2.87% | 413,500 |
| 2026-02-11 | 156.66 | 159.40 | 154.98 | 159.14 | +1.71% | 294,300 |
| 2026-02-10 | 153.88 | 156.66 | 152.94 | 156.47 | +1.54% | 428,000 |
| 2026-02-09 | 158.13 | 159.00 | 153.30 | 154.09 | -2.31% | 412,800 |
| 2026-02-06 | 156.00 | 159.75 | 155.96 | 157.74 | +1.45% | 411,900 |
| 2026-02-05 | 151.68 | 156.85 | 150.94 | 155.48 | +3.65% | 623,900 |
| 2026-02-04 | 157.05 | 157.55 | 148.81 | 150.00 | -3.80% | 691,500 |
| 2026-02-03 | 153.28 | 156.39 | 152.51 | 155.92 | +1.32% | 308,800 |
| 2026-02-02 | 152.26 | 155.00 | 151.55 | 153.89 | +1.20% | 344,300 |
| 2026-01-30 | 148.57 | 152.24 | 146.80 | 152.06 | +1.85% | 423,400 |
| 2026-01-29 | 149.75 | 151.55 | 148.24 | 149.30 | -0.13% | 424,800 |
| 2026-01-28 | 149.82 | 150.32 | 147.63 | 149.50 | -0.66% | 275,500 |
| 2026-01-27 | 149.15 | 151.28 | 148.27 | 150.50 | +0.90% | 221,500 |
| 2026-01-26 | 150.60 | 151.46 | 148.94 | 149.16 | -0.70% | 260,200 |
| 2026-01-23 | 149.00 | 150.60 | 148.50 | 150.21 | +0.20% | 233,300 |
| 2026-01-22 | 153.54 | 154.00 | 149.11 | 149.91 | -2.66% | 357,200 |
| 2026-01-21 | 153.11 | 155.41 | 152.90 | 154.00 | +0.58% | 344,400 |
| 2026-01-20 | 150.99 | 153.74 | 150.10 | 153.11 | +1.08% | 442,100 |
| 2026-01-16 | 149.35 | 151.87 | 147.28 | 151.48 | +0.42% | 445,900 |
| 2026-01-15 | 152.47 | 153.27 | 148.18 | 150.85 | -0.91% | 645,700 |
| 2026-01-14 | 152.13 | 154.50 | 151.87 | 152.24 | +0.18% | 352,600 |
| 2026-01-13 | 149.99 | 152.10 | 149.09 | 151.97 | +1.19% | 276,200 |
| 2026-01-12 | 150.52 | 151.95 | 149.25 | 150.18 | -0.11% | 402,200 |
| 2026-01-09 | 149.51 | 150.95 | 148.00 | 150.35 | +0.31% | 311,000 |
| 2026-01-08 | 147.64 | 150.59 | 147.64 | 149.88 | +1.97% | 549,600 |
| 2026-01-07 | 145.64 | 147.77 | 145.00 | 146.99 | +0.97% | 408,400 |
| 2026-01-06 | 149.00 | 149.10 | 142.83 | 145.58 | -2.36% | 464,500 |
| 2026-01-05 | 148.68 | 150.88 | 148.58 | 149.10 | -0.49% | 612,100 |
| 2026-01-02 | 153.30 | 154.02 | 149.35 | 149.84 | -2.26% | 613,000 |
| 2025-12-31 | 154.42 | 156.00 | 153.20 | 153.30 | -0.88% | 648,600 |
| 2025-12-30 | 153.80 | 155.20 | 153.11 | 154.66 | +0.03% | 461,000 |
| 2025-12-29 | 160.63 | 161.20 | 150.29 | 154.62 | -3.74% | 891,000 |
| 2025-12-26 | 162.04 | 162.07 | 160.27 | 160.63 | -0.87% | 375,000 |
| 2025-12-24 | 163.92 | 163.92 | 161.65 | 162.04 | -0.87% | 224,600 |
| 2025-12-23 | 164.25 | 164.62 | 162.64 | 163.46 | -0.87% | 298,400 |
| 2025-12-22 | 165.68 | 166.18 | 163.00 | 164.89 | -0.78% | 520,100 |
| 2025-12-19 | 166.00 | 169.49 | 165.32 | 166.18 | +0.10% | 2,023,300 |
| 2025-12-18 | 163.61 | 166.74 | 162.72 | 166.02 | +1.47% | 869,400 |
| 2025-12-17 | 162.80 | 164.25 | 160.30 | 163.61 | +0.39% | 626,100 |
| 2025-12-16 | 166.43 | 166.83 | 161.07 | 162.97 | -1.78% | 513,900 |
| 2025-12-15 | 165.67 | 168.80 | 165.39 | 165.93 | +0.09% | 649,300 |
| 2025-12-12 | 161.91 | 166.36 | 161.55 | 165.78 | +2.99% | 489,700 |
| 2025-12-11 | 163.56 | 164.60 | 160.24 | 160.96 | -0.84% | 440,700 |
| 2025-12-10 | 163.83 | 165.31 | 159.13 | 162.33 | -0.55% | 614,200 |
| 2025-12-09 | 165.21 | 167.60 | 162.57 | 163.23 | -0.78% | 452,300 |
| 2025-12-08 | 167.30 | 168.08 | 163.20 | 164.51 | -2.12% | 543,600 |
| 2025-12-05 | 165.98 | 168.21 | 165.21 | 168.08 | +1.43% | 328,600 |
| 2025-12-04 | 164.23 | 165.78 | 164.00 | 165.71 | +0.81% | 250,800 |
| 2025-12-03 | 162.73 | 165.00 | 162.73 | 164.38 | +1.13% | 290,300 |
| 2025-12-02 | 162.23 | 163.53 | 160.59 | 162.54 | +0.25% | 343,100 |
| 2025-12-01 | 163.20 | 165.06 | 162.03 | 162.14 | -0.50% | 607,200 |
| 2025-11-28 | 163.91 | 164.98 | 162.07 | 162.95 | -0.59% | 266,100 |
| 2025-11-26 | 162.85 | 165.68 | 162.36 | 163.91 | +0.97% | 601,500 |
| 2025-11-25 | 162.25 | 165.88 | 160.83 | 162.34 | +0.36% | 623,800 |
| 2025-11-24 | 161.51 | 163.62 | 161.00 | 161.75 | +0.15% | 525,300 |
| 2025-11-21 | 163.86 | 165.19 | 161.30 | 161.51 | -1.14% | 725,000 |
| 2025-11-20 | 163.66 | 166.21 | 163.25 | 163.38 | -0.17% | 446,000 |
| 2025-11-19 | 161.90 | 164.91 | 160.89 | 163.66 | +1.32% | 418,000 |
| 2025-11-18 | 160.00 | 162.67 | 158.99 | 161.53 | +1.18% | 399,800 |
| 2025-11-17 | 159.50 | 162.41 | 157.11 | 159.65 | +0.07% | 395,100 |
| 2025-11-14 | 160.87 | 161.93 | 158.01 | 159.54 | -1.20% | 518,300 |
| 2025-11-13 | 155.84 | 162.43 | 155.50 | 161.47 | +3.62% | 833,600 |
| 2025-11-12 | 152.30 | 158.14 | 151.95 | 155.83 | +2.33% | 694,400 |
| 2025-11-11 | 145.50 | 154.44 | 145.50 | 152.28 | +4.67% | 819,900 |
| 2025-11-10 | 138.29 | 146.37 | 136.97 | 145.48 | +5.59% | 756,100 |
| 2025-11-07 | 136.42 | 138.41 | 136.11 | 137.78 | +1.60% | 304,900 |
| 2025-11-06 | 134.53 | 136.16 | 133.80 | 135.61 | +0.65% | 258,300 |
| 2025-11-05 | 134.00 | 137.00 | 133.82 | 134.74 | +0.86% | 380,700 |
| 2025-11-04 | 131.90 | 133.89 | 131.00 | 133.59 | +2.00% | 378,200 |
| 2025-11-03 | 130.33 | 131.50 | 127.09 | 130.97 | +0.45% | 368,600 |
| 2025-10-31 | 131.44 | 131.49 | 129.30 | 130.38 | -1.59% | 387,900 |
| 2025-10-30 | 130.21 | 138.90 | 129.28 | 132.49 | +3.53% | 695,700 |
| 2025-10-29 | 127.00 | 128.00 | 126.00 | 127.97 | -0.12% | 556,700 |
| 2025-10-28 | 128.45 | 129.49 | 126.00 | 128.13 | -0.03% | 586,000 |
| 2025-10-27 | 127.71 | 129.36 | 127.62 | 128.17 | +0.40% | 346,800 |
| 2025-10-24 | 127.78 | 128.06 | 126.75 | 127.66 | -0.04% | 323,200 |
| 2025-10-23 | 129.22 | 129.44 | 127.06 | 127.71 | -1.17% | 346,600 |
| 2025-10-22 | 133.63 | 133.63 | 128.60 | 129.22 | -2.71% | 440,200 |
| 2025-10-21 | 133.35 | 133.90 | 132.64 | 132.82 | +0.14% | 367,300 |
| 2025-10-20 | 132.00 | 133.46 | 131.70 | 132.64 | +0.73% | 350,200 |
| 2025-10-17 | 130.99 | 131.88 | 129.79 | 131.68 | +0.83% | 379,800 |
| 2025-10-16 | 127.37 | 130.89 | 126.68 | 130.59 | +2.93% | 559,000 |
| 2025-10-15 | 126.81 | 128.90 | 126.58 | 126.87 | +0.13% | 525,000 |
| 2025-10-14 | 124.73 | 127.09 | 124.02 | 126.70 | +1.58% | 388,700 |
| 2025-10-13 | 123.54 | 125.67 | 123.42 | 124.73 | +0.20% | 476,700 |
| 2025-10-10 | 123.95 | 125.84 | 123.38 | 124.48 | +1.04% | 771,000 |
| 2025-10-09 | 120.30 | 124.36 | 119.81 | 123.20 | +2.73% | 772,300 |
| 2025-10-08 | 120.41 | 120.78 | 119.17 | 119.93 | +0.09% | 357,800 |
| 2025-10-07 | 118.92 | 120.18 | 118.25 | 119.82 | +0.87% | 395,700 |
| 2025-10-06 | 119.78 | 120.70 | 118.02 | 118.79 | -1.54% | 569,900 |
| 2025-10-03 | 119.68 | 121.58 | 119.54 | 120.65 | +1.13% | 613,400 |
| 2025-10-02 | 118.19 | 119.95 | 117.77 | 119.30 | +0.28% | 487,100 |
| 2025-10-01 | 117.31 | 119.24 | 117.08 | 118.97 | +1.54% | 436,200 |
| 2025-09-30 | 116.26 | 117.72 | 116.26 | 117.16 | +0.70% | 428,800 |
| 2025-09-29 | 115.29 | 116.63 | 114.15 | 116.34 | +0.82% | 427,700 |
| 2025-09-26 | 114.59 | 116.15 | 113.97 | 115.39 | +1.28% | 464,200 |
| 2025-09-25 | 115.26 | 117.00 | 113.76 | 113.93 | -0.40% | 572,800 |
| 2025-09-24 | 114.72 | 115.86 | 113.70 | 114.39 | -0.28% | 477,400 |
| 2025-09-23 | 114.69 | 115.17 | 113.21 | 114.71 | -0.23% | 420,100 |
| 2025-09-22 | 112.82 | 115.06 | 112.17 | 114.97 | +1.55% | 886,600 |
| 2025-09-19 | 111.92 | 113.50 | 110.60 | 113.22 | +1.17% | 2,553,500 |
| 2025-09-18 | 118.07 | 118.55 | 111.65 | 111.91 | -5.59% | 1,194,800 |
| 2025-09-17 | 118.40 | 120.03 | 117.70 | 118.53 | +0.62% | 573,700 |
| 2025-09-16 | 121.77 | 122.04 | 117.63 | 117.80 | -3.26% | 584,100 |
| 2025-09-15 | 122.15 | 123.89 | 121.20 | 121.77 | -0.17% | 497,300 |
| 2025-09-12 | 124.05 | 124.36 | 121.25 | 121.98 | -1.75% | 468,800 |
| 2025-09-11 | 121.57 | 125.47 | 121.57 | 124.15 | +2.28% | 558,600 |
| 2025-09-10 | 121.57 | 122.73 | 119.27 | 121.38 | -1.00% | 490,500 |
| 2025-09-09 | 122.54 | 123.68 | 121.33 | 122.60 | +0.08% | 465,200 |
| 2025-09-08 | 120.63 | 122.62 | 119.00 | 122.50 | +1.40% | 505,600 |
| 2025-09-05 | 119.48 | 121.40 | 119.48 | 120.81 | +1.26% | 591,100 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+31.52%）。最弱月份：3月（-7.09%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Coca-Cola Consolidated Inc.（COKE）最新收盘价是多少？
2026-09-02 收于 195.26，来自Closelook数据湖的每日价格记录。
COKE 的52周最高价和最低价是多少？
过去52周最高 219.65、最低 110.60（截至 2026-09-02）。
Coca-Cola Consolidated Inc. 历史上最强和最弱的月份是哪个？
历史上，COKE 最强的日历月份是2月（平均 +31.52%），最弱的是3月（平均 -7.09%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的320根日线计算。