Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
159.14
+2.67 (1.71%)
Feb 11, 2026, 4:00 PM EST - Market closed
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 156.66 | 159.40 | 154.98 | 159.14 | 159.14 | 1.71% | 293,824 |
| Feb 10, 2026 | 153.88 | 156.66 | 152.94 | 156.47 | 156.47 | 1.54% | 427,902 |
| Feb 9, 2026 | 158.13 | 159.00 | 153.30 | 154.09 | 154.09 | -2.31% | 412,530 |
| Feb 6, 2026 | 156.00 | 159.75 | 155.96 | 157.74 | 157.74 | 1.45% | 410,900 |
| Feb 5, 2026 | 151.68 | 156.85 | 150.94 | 155.48 | 155.48 | 3.65% | 581,469 |
| Feb 4, 2026 | 157.05 | 157.55 | 148.81 | 150.00 | 150.00 | -3.80% | 690,885 |
| Feb 3, 2026 | 153.28 | 156.39 | 152.51 | 155.92 | 155.92 | 1.32% | 308,148 |
| Feb 2, 2026 | 152.26 | 155.00 | 151.55 | 153.89 | 153.89 | 1.20% | 344,113 |
| Jan 30, 2026 | 148.57 | 152.24 | 146.80 | 152.06 | 152.06 | 1.85% | 420,643 |
| Jan 29, 2026 | 149.75 | 151.55 | 148.24 | 149.30 | 149.30 | -0.13% | 424,490 |
| Jan 28, 2026 | 149.82 | 150.32 | 147.63 | 149.50 | 149.50 | -0.66% | 275,310 |
| Jan 27, 2026 | 149.15 | 151.28 | 148.27 | 150.50 | 150.50 | 0.90% | 221,457 |
| Jan 26, 2026 | 150.60 | 151.46 | 148.94 | 149.16 | 149.16 | -0.70% | 259,981 |
| Jan 23, 2026 | 149.00 | 150.60 | 148.50 | 150.21 | 150.21 | 0.20% | 232,734 |
| Jan 22, 2026 | 153.54 | 154.00 | 149.11 | 149.91 | 149.66 | -2.66% | 356,840 |
| Jan 21, 2026 | 153.11 | 155.41 | 152.90 | 154.00 | 153.74 | 0.58% | 344,472 |
| Jan 20, 2026 | 150.99 | 153.74 | 150.10 | 153.11 | 152.85 | 1.08% | 442,147 |
| Jan 16, 2026 | 149.35 | 151.87 | 147.28 | 151.48 | 151.23 | 0.42% | 445,902 |
| Jan 15, 2026 | 152.47 | 153.27 | 148.18 | 150.85 | 150.60 | -0.91% | 645,717 |
| Jan 14, 2026 | 152.13 | 154.50 | 151.87 | 152.24 | 151.99 | 0.18% | 352,637 |
| Jan 13, 2026 | 149.99 | 152.10 | 149.09 | 151.97 | 151.72 | 1.19% | 276,229 |
| Jan 12, 2026 | 150.52 | 151.95 | 149.25 | 150.18 | 149.93 | -0.11% | 402,226 |
| Jan 9, 2026 | 149.51 | 150.95 | 148.00 | 150.35 | 150.10 | 0.31% | 310,961 |
| Jan 8, 2026 | 147.64 | 150.59 | 147.64 | 149.88 | 149.63 | 1.97% | 549,805 |
| Jan 7, 2026 | 145.64 | 147.77 | 145.00 | 146.99 | 146.74 | 0.97% | 408,504 |
| Jan 6, 2026 | 149.00 | 149.10 | 142.83 | 145.58 | 145.33 | -2.36% | 464,938 |
| Jan 5, 2026 | 148.68 | 150.88 | 148.58 | 149.10 | 148.85 | -0.49% | 612,164 |
| Jan 2, 2026 | 153.30 | 154.02 | 149.35 | 149.84 | 149.59 | -2.26% | 613,080 |
| Dec 31, 2025 | 154.42 | 156.00 | 153.20 | 153.30 | 153.04 | -0.88% | 648,562 |
| Dec 30, 2025 | 153.80 | 155.20 | 153.11 | 154.66 | 154.40 | 0.03% | 461,053 |
| Dec 29, 2025 | 160.63 | 161.20 | 150.29 | 154.62 | 154.36 | -3.74% | 891,102 |
| Dec 26, 2025 | 162.04 | 162.07 | 160.27 | 160.63 | 160.36 | -0.87% | 375,024 |
| Dec 24, 2025 | 163.92 | 163.92 | 161.65 | 162.04 | 161.77 | -0.87% | 224,550 |
| Dec 23, 2025 | 164.25 | 164.62 | 162.64 | 163.46 | 163.19 | -0.87% | 298,786 |
| Dec 22, 2025 | 165.68 | 166.18 | 163.00 | 164.89 | 164.62 | -0.78% | 520,164 |
| Dec 19, 2025 | 166.00 | 169.49 | 165.32 | 166.18 | 165.90 | 0.10% | 2,023,351 |
| Dec 18, 2025 | 163.61 | 166.74 | 162.72 | 166.02 | 165.74 | 1.47% | 869,413 |
| Dec 17, 2025 | 162.80 | 164.25 | 160.30 | 163.61 | 163.34 | 0.39% | 626,253 |
| Dec 16, 2025 | 166.43 | 166.83 | 161.07 | 162.97 | 162.70 | -1.78% | 513,939 |
| Dec 15, 2025 | 165.67 | 168.80 | 165.39 | 165.93 | 165.65 | 0.09% | 649,413 |
| Dec 12, 2025 | 161.91 | 166.36 | 161.55 | 165.78 | 165.50 | 2.99% | 489,825 |
| Dec 11, 2025 | 163.56 | 164.60 | 160.24 | 160.96 | 160.69 | -0.84% | 440,747 |
| Dec 10, 2025 | 163.83 | 165.31 | 159.13 | 162.33 | 162.06 | -0.55% | 614,267 |
| Dec 9, 2025 | 165.21 | 167.60 | 162.57 | 163.23 | 162.96 | -0.78% | 452,699 |
| Dec 8, 2025 | 167.30 | 168.08 | 163.20 | 164.51 | 164.24 | -2.12% | 543,680 |
| Dec 5, 2025 | 165.98 | 168.21 | 165.21 | 168.08 | 167.80 | 1.43% | 328,754 |
| Dec 4, 2025 | 164.23 | 165.78 | 164.00 | 165.71 | 165.43 | 0.81% | 250,781 |
| Dec 3, 2025 | 162.73 | 165.00 | 162.73 | 164.38 | 164.11 | 1.13% | 290,411 |
| Dec 2, 2025 | 162.23 | 163.53 | 160.59 | 162.54 | 162.27 | 0.25% | 343,498 |
| Dec 1, 2025 | 163.20 | 165.06 | 162.03 | 162.14 | 161.87 | -0.50% | 607,214 |