Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
109.01
-2.43 (-2.18%)
Jun 4, 2025, 1:27 PM - Market open

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025111.59111.67108.40109.15--2.05%309,575
Jun 3, 2025112.35112.35110.24111.44111.44-1.23%591,426
Jun 2, 2025113.98113.98110.52112.83112.83-1.59%689,513
May 30, 2025113.75115.78113.16114.65114.650.58%725,362
May 29, 2025114.01114.82111.52113.99113.99-0.21%717,063
May 28, 2025113.08117.85113.00114.23114.231.15%755,026
May 27, 2025115.73117.30110.82112.93112.93-1.25%929,417
May 23, 2025112.78114.66112.08114.36114.361.18%544,530
May 22, 2025113.70115.27113.02113.02113.02-0.68%561,420
May 21, 2025115.59115.60112.87113.80113.80-1.90%559,080
May 20, 2025116.50117.40115.59116.00116.00-0.42%352,700
May 19, 2025117.59118.36115.50116.49116.49-0.93%599,700
May 16, 2025117.02117.80115.60117.59117.591.15%643,420
May 15, 2025114.83117.26114.50116.25116.251.52%586,850
May 14, 2025115.13116.98113.50114.51114.51-0.54%816,720
May 13, 2025117.62117.62114.80115.13115.13-2.05%724,920
May 12, 2025117.00119.15115.10117.53117.531.98%789,380
May 9, 2025118.30118.40113.70115.25115.25-2.81%809,150
May 8, 2025120.00120.00117.30118.58118.58-0.65%675,550
May 7, 2025118.90120.26118.47119.36119.361.67%690,460
May 6, 2025113.71118.71113.19117.40117.403.23%882,470
May 5, 2025113.47117.10110.65113.73113.73-0.68%1,386,740
May 2, 2025120.50121.16114.06114.50114.50-4.03%1,240,560
May 1, 2025135.25135.25118.25119.31119.31-12.00%1,779,820
Apr 30, 2025134.95135.58133.25135.58135.580.34%725,820
Apr 29, 2025133.81135.96133.81135.13135.13-0.08%439,750
Apr 28, 2025136.99137.00134.40135.24135.24-1.22%390,930
Apr 25, 2025139.34139.34134.77136.90136.90-1.52%319,320
Apr 24, 2025139.50142.13138.50139.02138.77-0.17%486,380
Apr 23, 2025139.49141.00137.41139.26139.011.41%464,260
Apr 22, 2025137.97140.14136.85137.33137.080.67%428,800
Apr 21, 2025141.58141.58135.18136.41136.17-3.66%504,950
Apr 17, 2025140.01142.95140.00141.60141.351.15%307,720
Apr 16, 2025140.24142.02138.85139.99139.74-0.18%441,660
Apr 15, 2025142.40143.40140.24140.24139.99-0.77%374,580
Apr 14, 2025142.16142.16139.53141.33141.081.30%388,750
Apr 11, 2025139.00140.20136.21139.52139.271.10%377,250
Apr 10, 2025135.90140.63135.42137.99137.751.53%577,790
Apr 9, 2025128.30137.63126.64135.91135.675.00%671,870
Apr 8, 2025133.06136.60128.12129.44129.210.49%981,870
Apr 7, 2025126.32133.72122.50128.81128.57-1.38%835,840
Apr 4, 2025136.05137.56130.61130.61130.37-6.10%658,170
Apr 3, 2025136.52140.66135.50139.09138.84-0.59%577,980
Apr 2, 2025138.30140.10136.80139.91139.660.74%506,680
Apr 1, 2025135.00138.89134.26138.88138.632.87%414,320
Mar 31, 2025132.01137.00132.01135.00134.761.49%547,800
Mar 28, 2025131.63133.20130.51133.02132.781.16%300,540
Mar 27, 2025129.90133.45129.90131.50131.261.24%505,070
Mar 26, 2025129.54130.48129.54129.89129.660.13%296,440
Mar 25, 2025129.20129.72126.82129.72129.490.95%434,800