Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
116.19
-2.61 (-2.20%)
At close: Jul 28, 2025, 4:00 PM
116.35
+0.16 (0.14%)
After-hours: Jul 28, 2025, 4:30 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025118.02118.71115.11116.05--2.31%353,201
Jul 25, 2025114.52124.50114.41118.80118.806.25%1,480,171
Jul 24, 2025114.27115.13111.70111.81111.56-2.14%803,102
Jul 23, 2025117.75118.52114.00114.26114.01-2.65%947,651
Jul 22, 2025115.25117.49115.00117.37117.112.30%618,995
Jul 21, 2025113.51115.50113.44114.73114.471.21%512,840
Jul 18, 2025113.79114.70112.60113.36113.11-0.11%618,158
Jul 17, 2025111.16113.48111.00113.48113.232.32%524,876
Jul 16, 2025110.00111.60110.00110.91110.661.24%441,677
Jul 15, 2025112.21112.25109.42109.55109.31-2.41%597,007
Jul 14, 2025113.95114.63112.01112.25112.00-1.49%405,835
Jul 11, 2025113.99114.39112.93113.95113.69-0.21%459,480
Jul 10, 2025113.32114.50112.96114.18113.930.76%419,934
Jul 9, 2025113.98114.20112.26113.32113.07-0.47%474,783
Jul 8, 2025115.39115.85112.81113.86113.61-1.82%655,105
Jul 7, 2025117.71119.00114.39115.97115.71-1.48%1,069,238
Jul 3, 2025116.25118.05115.26117.71117.451.52%467,451
Jul 2, 2025115.62116.32113.80115.95115.690.29%677,017
Jul 1, 2025111.78116.65111.65115.62115.363.56%845,184
Jun 30, 2025111.00111.74110.22111.65111.400.18%916,332
Jun 27, 2025110.90112.56110.10111.45111.200.51%1,538,063
Jun 26, 2025108.00111.41107.95110.88110.633.00%779,635
Jun 25, 2025109.18110.24107.21107.65107.41-1.46%649,813
Jun 24, 2025109.00109.55107.96109.25109.010.56%521,178
Jun 23, 2025106.69109.61106.69108.64108.401.40%672,278
Jun 20, 2025106.69107.99105.98107.14106.900.89%1,361,986
Jun 18, 2025105.80106.90105.44106.20105.960.45%577,013
Jun 17, 2025107.00107.63105.62105.72105.48-1.34%690,039
Jun 16, 2025109.05109.27105.65107.16106.92-1.34%941,159
Jun 13, 2025109.24110.00108.37108.62108.38-1.10%410,700
Jun 12, 2025108.58109.89107.35109.83109.581.53%591,406
Jun 11, 2025111.23112.00108.11108.18107.94-2.63%496,053
Jun 10, 2025110.33111.69110.26111.10110.850.90%482,439
Jun 9, 2025108.66110.35107.91110.11109.861.33%518,529
Jun 6, 2025106.50109.34106.42108.66108.422.35%631,111
Jun 5, 2025107.56107.88105.21106.17105.93-1.40%746,528
Jun 4, 2025111.59111.67106.03107.68107.44-3.37%908,696
Jun 3, 2025112.35112.35110.24111.44111.19-1.23%591,426
Jun 2, 2025113.98113.98110.52112.83112.58-1.59%689,513
May 30, 2025113.75115.78113.16114.65114.390.58%725,362
May 29, 2025114.01114.82111.52113.99113.74-0.21%717,063
May 28, 2025113.08117.85113.00114.23113.981.15%755,026
May 27, 2025115.73117.30110.82112.93112.68-1.25%929,417
May 23, 2025112.78114.66112.08114.36114.101.18%544,530
May 22, 2025113.70115.27113.02113.02112.77-0.68%561,420
May 21, 2025115.59115.60112.87113.80113.54-1.90%559,080
May 20, 2025116.50117.40115.59116.00115.74-0.42%352,700
May 19, 2025117.59118.36115.50116.49116.23-0.93%599,700
May 16, 2025117.02117.80115.60117.59117.321.15%643,420
May 15, 2025114.83117.26114.50116.25115.991.52%586,850