Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
151.48
+0.63 (0.42%)
At close: Jan 16, 2026, 4:00 PM EST
151.45
-0.03 (-0.02%)
After-hours: Jan 16, 2026, 7:49 PM EST

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026149.35151.87147.28151.48151.480.42%438,864
Jan 15, 2026152.47153.27148.18150.85150.85-0.91%645,681
Jan 14, 2026152.13154.50151.87152.24152.240.18%352,637
Jan 13, 2026149.99152.10149.09151.97151.971.19%276,229
Jan 12, 2026150.52151.95149.25150.18150.18-0.11%402,226
Jan 9, 2026149.51150.95148.00150.35150.350.31%310,961
Jan 8, 2026147.64150.59147.64149.88149.881.97%549,805
Jan 7, 2026145.64147.77145.00146.99146.990.97%408,504
Jan 6, 2026149.00149.10142.83145.58145.58-2.36%464,938
Jan 5, 2026148.68150.88148.58149.10149.10-0.49%612,164
Jan 2, 2026153.30154.02149.35149.84149.84-2.26%613,080
Dec 31, 2025154.42156.00153.20153.30153.30-0.88%648,562
Dec 30, 2025153.80155.20153.11154.66154.660.03%461,053
Dec 29, 2025160.63161.20150.29154.62154.62-3.74%891,102
Dec 26, 2025162.04162.07160.27160.63160.63-0.87%375,024
Dec 24, 2025163.92163.92161.65162.04162.04-0.87%224,550
Dec 23, 2025164.25164.62162.64163.46163.46-0.87%298,786
Dec 22, 2025165.68166.18163.00164.89164.89-0.78%520,164
Dec 19, 2025166.00169.49165.32166.18166.180.10%2,023,351
Dec 18, 2025163.61166.74162.72166.02166.021.47%869,413
Dec 17, 2025162.80164.25160.30163.61163.610.39%626,253
Dec 16, 2025166.43166.83161.07162.97162.97-1.78%513,939
Dec 15, 2025165.67168.80165.39165.93165.930.09%649,413
Dec 12, 2025161.91166.36161.55165.78165.782.99%489,825
Dec 11, 2025163.56164.60160.24160.96160.96-0.84%440,747
Dec 10, 2025163.83165.31159.13162.33162.33-0.55%614,267
Dec 9, 2025165.21167.60162.57163.23163.23-0.78%452,699
Dec 8, 2025167.30168.08163.20164.51164.51-2.12%543,680
Dec 5, 2025165.98168.21165.21168.08168.081.43%328,754
Dec 4, 2025164.23165.78164.00165.71165.710.81%250,781
Dec 3, 2025162.73165.00162.73164.38164.381.13%290,411
Dec 2, 2025162.23163.53160.59162.54162.540.25%343,498
Dec 1, 2025163.20165.06162.03162.14162.14-0.50%607,214
Nov 28, 2025163.91164.98162.07162.95162.95-0.59%266,113
Nov 26, 2025162.85165.68162.36163.91163.910.97%601,521
Nov 25, 2025162.25165.88160.83162.34162.340.36%623,847
Nov 24, 2025161.51163.62161.00161.75161.750.15%525,322
Nov 21, 2025163.86165.19161.30161.51161.51-1.14%725,229
Nov 20, 2025163.66166.21163.25163.38163.38-0.17%445,990
Nov 19, 2025161.90164.91160.89163.66163.661.32%418,303
Nov 18, 2025160.00162.67158.99161.53161.531.18%399,909
Nov 17, 2025159.50162.41157.11159.65159.650.07%395,179
Nov 14, 2025160.87161.93158.01159.54159.54-1.20%518,484
Nov 13, 2025155.84162.43155.50161.47161.473.62%833,601
Nov 12, 2025152.30158.14151.95155.83155.832.33%694,768
Nov 11, 2025145.50154.44145.50152.28152.284.67%819,946
Nov 10, 2025138.29146.37136.97145.48145.485.59%756,335
Nov 7, 2025136.42138.41136.11137.78137.781.60%304,907
Nov 6, 2025134.53136.16133.80135.61135.610.65%258,571
Nov 5, 2025134.00137.00133.82134.74134.740.86%380,838