Coca-Cola Consolidated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	158.00	158.00	155.60	157.75	157.75	1.64%	193
Feb 10, 2026	152.35	155.20	152.28	155.20	155.20	0.60%	99
Feb 9, 2026	164.00	164.00	153.53	154.27	154.27	-2.35%	144
Feb 6, 2026	157.00	160.00	155.00	157.98	157.98	1.77%	66
Feb 5, 2026	154.44	156.13	148.00	155.24	155.24	3.01%	137
Feb 4, 2026	157.58	158.00	148.64	150.70	150.70	-2.84%	892
Feb 3, 2026	155.00	156.09	151.65	155.11	155.11	0.62%	295
Feb 2, 2026	154.65	154.97	151.76	154.16	154.16	2.37%	143
Jan 30, 2026	154.88	154.88	147.00	150.58	150.58	0.75%	80
Jan 29, 2026	151.20	151.32	144.40	149.46	149.46	0.99%	97
Jan 28, 2026	149.11	150.80	148.00	148.00	148.00	-1.50%	195
Jan 27, 2026	148.00	151.00	148.00	150.25	150.25	0.60%	93
Jan 26, 2026	150.50	151.51	149.32	149.35	149.35	-0.46%	175
Jan 23, 2026	151.00	151.00	148.75	150.05	150.05	0.07%	207
Jan 22, 2026	153.54	154.08	149.94	149.94	149.69	-3.40%	195
Jan 21, 2026	153.11	155.22	153.04	155.22	154.96	1.02%	179
Jan 20, 2026	151.52	153.66	150.11	153.66	153.40	1.49%	192
Jan 16, 2026	150.36	151.40	147.34	151.40	151.15	1.69%	282
Jan 15, 2026	152.47	153.27	148.41	148.88	148.64	-2.24%	172
Jan 14, 2026	152.13	154.44	151.50	152.30	152.05	0.74%	377
Jan 13, 2026	150.72	151.37	148.58	151.18	150.93	0.85%	76
Jan 12, 2026	150.52	151.15	149.24	149.90	149.65	-0.41%	829
Jan 9, 2026	149.50	150.55	148.50	150.52	150.27	0.15%	158
Jan 8, 2026	147.64	150.30	147.05	150.30	150.05	1.93%	253
Jan 7, 2026	146.49	148.39	145.37	147.45	147.21	1.25%	111
Jan 6, 2026	148.01	149.34	143.00	145.63	145.38	-3.35%	814
Jan 5, 2026	148.58	151.01	148.53	150.67	150.42	0.07%	254
Jan 2, 2026	153.30	154.49	149.53	150.56	150.31	-2.50%	647
Dec 31, 2025	153.81	155.83	153.81	154.42	154.17	0.16%	156
Dec 30, 2025	154.30	155.23	153.57	154.17	153.92	0.44%	366
Dec 29, 2025	161.00	161.00	150.74	153.50	153.25	-5.63%	1,307
Dec 24, 2025	163.00	163.92	161.76	162.65	162.38	-0.73%	68
Dec 23, 2025	166.50	166.50	163.02	163.85	163.58	-0.79%	96
Dec 22, 2025	165.68	165.83	163.42	165.15	164.88	-0.15%	188
Dec 19, 2025	167.50	169.45	165.40	165.40	165.12	0.26%	178
Dec 18, 2025	163.61	164.96	162.00	164.96	164.69	0.89%	36
Dec 17, 2025	162.63	163.51	160.50	163.51	163.24	0.98%	78
Dec 16, 2025	166.43	166.99	161.40	161.92	161.65	-2.88%	116
Dec 15, 2025	165.91	168.32	165.90	166.72	166.45	0.68%	231
Dec 12, 2025	160.86	165.59	160.86	165.59	165.32	2.72%	705
Dec 11, 2025	163.56	164.60	160.38	161.20	160.93	-0.76%	154
Dec 10, 2025	163.83	165.05	159.24	162.44	162.17	-1.36%	386
Dec 9, 2025	166.94	167.13	163.00	164.67	164.40	0.06%	120
Dec 8, 2025	168.08	168.08	163.33	164.57	164.30	-1.46%	417
Dec 5, 2025	165.34	167.38	165.34	167.00	166.72	1.13%	139
Dec 4, 2025	164.23	165.31	164.23	165.13	164.86	0.25%	125
Dec 3, 2025	163.00	164.71	162.69	164.71	164.44	2.55%	55
Dec 2, 2025	162.23	162.72	160.61	160.61	160.35	-2.64%	624
Dec 1, 2025	161.58	165.09	161.58	164.96	164.69	1.00%	898
Nov 28, 2025	163.91	164.60	162.27	163.32	163.05	-0.99%	224