Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
127.65
-2.73 (-2.09%)
Nov 3, 2025, 9:57 AM EST - Market open
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 131.44 | 131.49 | 129.30 | 130.38 | 130.38 | -1.59% | 387,984 |
| Oct 30, 2025 | 130.21 | 138.90 | 129.28 | 132.49 | 132.49 | 3.53% | 695,714 |
| Oct 29, 2025 | 127.00 | 128.00 | 126.00 | 127.97 | 127.97 | -0.12% | 556,716 |
| Oct 28, 2025 | 128.45 | 129.49 | 126.00 | 128.13 | 128.13 | -0.03% | 586,220 |
| Oct 27, 2025 | 127.71 | 129.36 | 127.62 | 128.17 | 128.17 | 0.40% | 346,914 |
| Oct 24, 2025 | 127.78 | 128.06 | 126.75 | 127.66 | 127.66 | -0.04% | 323,201 |
| Oct 23, 2025 | 129.22 | 129.44 | 127.06 | 127.71 | 127.46 | -1.17% | 346,641 |
| Oct 22, 2025 | 133.63 | 133.63 | 128.60 | 129.22 | 128.97 | -2.71% | 440,538 |
| Oct 21, 2025 | 133.35 | 133.90 | 132.64 | 132.82 | 132.56 | 0.14% | 367,303 |
| Oct 20, 2025 | 132.00 | 133.46 | 131.70 | 132.64 | 132.38 | 0.73% | 350,199 |
| Oct 17, 2025 | 130.99 | 131.88 | 129.79 | 131.68 | 131.42 | 0.83% | 379,877 |
| Oct 16, 2025 | 127.37 | 130.89 | 126.68 | 130.59 | 130.33 | 2.93% | 559,372 |
| Oct 15, 2025 | 126.81 | 128.90 | 126.58 | 126.87 | 126.62 | 0.13% | 525,369 |
| Oct 14, 2025 | 124.73 | 127.09 | 124.02 | 126.70 | 126.45 | 1.58% | 388,791 |
| Oct 13, 2025 | 123.54 | 125.67 | 123.42 | 124.73 | 124.49 | 0.20% | 476,818 |
| Oct 10, 2025 | 123.95 | 125.84 | 123.38 | 124.48 | 124.24 | 1.04% | 771,394 |
| Oct 9, 2025 | 120.30 | 124.36 | 119.81 | 123.20 | 122.96 | 2.73% | 772,387 |
| Oct 8, 2025 | 120.41 | 120.78 | 119.17 | 119.93 | 119.70 | 0.09% | 357,870 |
| Oct 7, 2025 | 118.92 | 120.18 | 118.25 | 119.82 | 119.59 | 0.87% | 395,736 |
| Oct 6, 2025 | 119.78 | 120.70 | 118.02 | 118.79 | 118.56 | -1.54% | 570,320 |
| Oct 3, 2025 | 119.68 | 121.58 | 119.54 | 120.65 | 120.41 | 1.13% | 613,463 |
| Oct 2, 2025 | 118.19 | 119.95 | 117.77 | 119.30 | 119.07 | 0.28% | 487,128 |
| Oct 1, 2025 | 117.31 | 119.24 | 117.08 | 118.97 | 118.74 | 1.54% | 436,237 |
| Sep 30, 2025 | 116.26 | 117.72 | 116.26 | 117.16 | 116.93 | 0.70% | 428,924 |
| Sep 29, 2025 | 115.29 | 116.63 | 114.15 | 116.34 | 116.11 | 0.82% | 427,742 |
| Sep 26, 2025 | 114.59 | 116.15 | 113.97 | 115.39 | 115.16 | 1.28% | 464,282 |
| Sep 25, 2025 | 115.26 | 117.00 | 113.76 | 113.93 | 113.71 | -0.40% | 572,833 |
| Sep 24, 2025 | 114.72 | 115.86 | 113.70 | 114.39 | 114.17 | -0.28% | 477,556 |
| Sep 23, 2025 | 114.69 | 115.17 | 113.21 | 114.71 | 114.49 | -0.23% | 420,159 |
| Sep 22, 2025 | 112.82 | 115.06 | 112.17 | 114.97 | 114.75 | 1.55% | 886,978 |
| Sep 19, 2025 | 111.92 | 113.50 | 110.60 | 113.22 | 113.00 | 1.17% | 2,553,676 |
| Sep 18, 2025 | 118.07 | 118.55 | 111.65 | 111.91 | 111.69 | -5.59% | 1,194,819 |
| Sep 17, 2025 | 118.40 | 120.03 | 117.70 | 118.53 | 118.30 | 0.62% | 573,710 |
| Sep 16, 2025 | 121.77 | 122.04 | 117.63 | 117.80 | 117.57 | -3.26% | 584,283 |
| Sep 15, 2025 | 122.15 | 123.89 | 121.20 | 121.77 | 121.53 | -0.17% | 497,553 |
| Sep 12, 2025 | 124.05 | 124.36 | 121.25 | 121.98 | 121.74 | -1.75% | 468,854 |
| Sep 11, 2025 | 121.57 | 125.47 | 121.57 | 124.15 | 123.91 | 2.28% | 558,635 |
| Sep 10, 2025 | 121.57 | 122.73 | 119.27 | 121.38 | 121.14 | -1.00% | 490,835 |
| Sep 9, 2025 | 122.54 | 123.68 | 121.33 | 122.60 | 122.36 | 0.08% | 465,301 |
| Sep 8, 2025 | 120.63 | 122.62 | 119.00 | 122.50 | 122.26 | 1.40% | 505,719 |
| Sep 5, 2025 | 119.48 | 121.40 | 119.48 | 120.81 | 120.57 | 1.26% | 591,345 |
| Sep 4, 2025 | 117.30 | 119.95 | 116.59 | 119.31 | 119.08 | 1.81% | 508,285 |
| Sep 3, 2025 | 116.52 | 117.28 | 115.41 | 117.19 | 116.96 | 0.21% | 336,248 |
| Sep 2, 2025 | 116.75 | 117.80 | 115.87 | 116.94 | 116.71 | -0.26% | 453,349 |
| Aug 29, 2025 | 116.51 | 117.78 | 116.51 | 117.24 | 117.01 | 0.89% | 281,399 |
| Aug 28, 2025 | 117.42 | 117.44 | 116.00 | 116.21 | 115.98 | -1.03% | 435,393 |
| Aug 27, 2025 | 114.96 | 117.53 | 114.69 | 117.42 | 117.19 | 2.10% | 472,533 |
| Aug 26, 2025 | 116.10 | 117.38 | 114.98 | 115.01 | 114.79 | -1.34% | 509,841 |
| Aug 25, 2025 | 118.58 | 119.39 | 116.55 | 116.57 | 116.34 | -2.23% | 295,299 |
| Aug 22, 2025 | 119.20 | 120.56 | 118.72 | 119.23 | 119.00 | 0.86% | 437,394 |