Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
1,237.96
+14.34 (1.17%)
Nov 20, 2024, 4:00 PM EST - Market closed

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241,223.131,238.831,212.991,237.961,237.961.17%26,851
Nov 19, 20241,195.361,223.621,192.051,223.621,223.621.19%27,083
Nov 18, 20241,210.001,221.621,205.191,209.251,209.25-0.12%30,457
Nov 15, 20241,210.581,210.781,181.941,210.701,210.70-0.37%43,615
Nov 14, 20241,229.561,229.561,207.741,215.211,215.21-1.26%38,503
Nov 13, 20241,244.491,245.461,225.151,230.731,230.73-0.44%29,088
Nov 12, 20241,222.821,240.871,214.521,236.171,236.171.25%32,939
Nov 11, 20241,230.491,248.391,214.521,220.871,220.87-0.30%38,089
Nov 8, 20241,194.631,241.281,189.521,224.561,224.563.09%43,436
Nov 7, 20241,185.511,199.411,165.001,187.831,187.83-0.26%33,863
Nov 6, 20241,203.001,213.251,159.151,190.941,190.940.96%57,778
Nov 5, 20241,141.001,183.051,136.061,179.621,179.623.15%39,393
Nov 4, 20241,134.381,164.721,134.251,143.621,143.620.81%61,317
Nov 1, 20241,136.251,165.891,123.121,134.381,134.380.90%57,760
Oct 31, 20241,163.501,163.501,065.431,124.261,124.26-6.28%103,604
Oct 30, 20241,210.001,213.321,196.321,199.571,199.57-0.83%31,596
Oct 29, 20241,224.721,225.571,202.061,209.611,209.61-1.70%39,211
Oct 28, 20241,244.371,263.231,227.131,230.581,230.58-1.46%39,350
Oct 25, 20241,272.071,272.071,248.561,248.851,248.85-1.18%29,773
Oct 24, 20241,269.191,284.811,263.761,263.761,261.24-0.78%31,152
Oct 23, 20241,265.291,280.091,256.001,273.741,271.200.65%27,616
Oct 22, 20241,266.421,272.591,257.001,265.481,262.95-0.69%32,345
Oct 21, 20241,285.521,285.521,263.891,274.211,271.66-1.03%40,627
Oct 18, 20241,300.291,300.291,264.841,287.481,284.91-1.39%35,377
Oct 17, 20241,308.491,311.001,287.991,305.591,302.98-0.27%25,174
Oct 16, 20241,302.911,320.001,300.001,309.131,306.520.34%28,842
Oct 15, 20241,301.571,309.521,292.251,304.701,302.090.24%34,493
Oct 14, 20241,290.501,306.491,290.501,301.581,298.981.46%23,341
Oct 11, 20241,267.001,285.931,267.001,282.911,280.351.26%25,677
Oct 10, 20241,274.961,275.101,263.631,267.001,264.47-0.74%28,590
Oct 9, 20241,278.881,291.731,274.051,276.461,273.91-0.17%27,761
Oct 8, 20241,260.001,285.741,260.001,278.611,276.061.70%28,546
Oct 7, 20241,287.311,287.311,252.011,257.281,254.77-2.69%31,999
Oct 4, 20241,271.201,296.911,271.201,292.091,289.511.51%30,346
Oct 3, 20241,289.991,289.991,263.951,272.831,270.29-1.71%36,575
Oct 2, 20241,299.081,299.081,287.441,295.021,292.43-1.04%26,681
Oct 1, 20241,320.001,321.011,305.001,308.571,305.96-0.59%30,417
Sep 30, 20241,301.131,320.001,292.071,316.401,313.771.58%46,433
Sep 27, 20241,288.141,301.841,282.711,295.961,293.370.74%39,469
Sep 26, 20241,303.001,303.001,280.701,286.411,283.84-0.71%36,159
Sep 25, 20241,296.681,296.681,284.041,295.581,292.990.12%31,926
Sep 24, 20241,302.781,303.591,283.981,293.991,291.41-1.53%43,315
Sep 23, 20241,266.831,314.561,266.831,314.031,311.413.94%62,493
Sep 20, 20241,270.531,270.531,259.001,264.251,261.72-0.22%297,048
Sep 19, 20241,270.111,275.791,255.001,266.981,264.450.11%51,591
Sep 18, 20241,270.001,285.611,264.031,265.621,263.090.34%46,357
Sep 17, 20241,280.391,280.391,255.991,261.361,258.84-1.49%55,327
Sep 16, 20241,302.831,308.771,271.391,280.391,277.83-1.28%49,741
Sep 13, 20241,277.861,297.811,269.081,296.961,294.372.04%50,589
Sep 12, 20241,277.881,285.291,256.201,271.091,268.55-0.53%48,859
Sep 11, 20241,290.771,290.771,264.651,277.881,275.33-0.75%68,501
Sep 10, 20241,350.551,361.241,285.691,287.561,284.99-4.68%60,968
Sep 9, 20241,338.621,376.841,338.621,350.831,348.131.57%80,495
Sep 6, 20241,345.071,367.811,324.991,329.901,327.24-1.37%52,169
Sep 5, 20241,352.451,369.871,333.031,348.381,345.69-0.30%62,431
Sep 4, 20241,324.011,367.821,322.551,352.451,349.751.78%60,581
Sep 3, 20241,347.221,359.561,320.201,328.841,326.19-1.01%57,328
Aug 30, 20241,325.801,342.401,317.001,342.401,339.721.25%54,001
Aug 29, 20241,330.001,335.361,322.931,325.801,323.15-0.15%36,360
Aug 28, 20241,334.951,335.481,313.691,327.801,325.15-0.48%50,092
Aug 27, 20241,334.051,340.001,331.751,334.151,331.49-0.42%37,368
Aug 26, 20241,351.771,360.001,332.001,339.751,337.07-0.76%39,564
Aug 23, 20241,362.011,374.251,348.211,350.001,347.30-0.44%50,078
Aug 22, 20241,324.531,370.001,324.531,355.991,353.282.63%55,051
Aug 21, 20241,292.041,322.591,284.991,321.291,318.654.21%70,209
Aug 20, 20241,280.001,287.221,266.101,267.971,265.44-0.48%36,268
Aug 19, 20241,264.001,277.561,258.501,274.121,271.581.04%31,525
Aug 16, 20241,274.281,277.601,259.711,261.001,258.48-0.72%25,091
Aug 15, 20241,260.241,280.961,253.401,270.171,267.630.95%36,997
Aug 14, 20241,254.001,270.121,247.571,258.171,255.660.32%30,478
Aug 13, 20241,254.111,264.311,246.121,254.161,251.65-32,873
Aug 12, 20241,259.411,266.541,241.981,254.111,251.60-0.42%29,543
Aug 9, 20241,262.651,271.121,254.961,259.411,256.89-0.03%28,509
Aug 8, 20241,253.701,266.851,236.151,259.831,257.310.51%38,156
Aug 7, 20241,271.021,280.111,253.451,253.451,250.95-0.32%36,379
Aug 6, 20241,220.881,285.211,220.881,257.501,254.993.45%61,311
Aug 5, 20241,181.791,231.961,170.001,215.591,213.16-4.61%73,067
Aug 2, 20241,213.871,305.781,213.871,274.291,271.742.65%69,511
Aug 1, 20241,167.341,248.591,150.051,241.381,238.908.33%105,216
Jul 31, 20241,150.081,159.671,135.061,145.891,143.600.47%48,480
Jul 30, 20241,124.761,144.001,118.741,140.551,138.272.53%37,152
Jul 29, 20241,133.011,137.061,103.711,112.421,110.20-1.61%34,981
Jul 26, 20241,108.001,135.001,108.001,130.651,128.392.41%33,543
Jul 25, 20241,099.871,125.231,099.871,104.021,101.33-0.09%43,186
Jul 24, 20241,105.781,105.941,092.601,104.961,102.27-0.98%58,588
Jul 23, 20241,095.411,131.321,086.531,115.871,113.152.26%56,152
Jul 22, 20241,092.791,092.791,076.021,091.211,088.550.53%23,661
Jul 19, 20241,091.101,102.261,075.011,085.501,082.85-0.34%32,094
Jul 18, 20241,074.401,095.231,067.671,089.151,086.492.01%38,020
Jul 17, 20241,078.511,093.121,067.331,067.691,065.09-1.45%43,409
Jul 16, 20241,070.711,085.621,070.151,083.441,080.801.61%35,848
Jul 15, 20241,088.311,088.311,056.651,066.321,063.72-1.53%41,395
Jul 12, 20241,084.911,089.641,079.011,082.931,080.290.22%24,668
Jul 11, 20241,084.911,090.441,072.221,080.521,077.89-0.19%38,281
Jul 10, 20241,083.401,084.921,072.421,082.601,079.960.53%40,278
Jul 9, 20241,089.221,094.851,075.711,076.861,074.23-1.14%35,088
Jul 8, 20241,078.001,102.341,073.001,089.251,086.591.09%45,172
Jul 5, 20241,091.621,094.151,061.971,077.531,074.90-1.34%62,657
Jul 3, 20241,112.541,112.541,089.791,092.151,089.49-1.20%42,672
Jul 2, 20241,115.001,115.001,088.001,105.461,102.76-0.41%58,622