Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
188.39
-13.06 (-6.48%)
At close: Mar 23, 2026, 4:00 PM EDT
189.00
+0.61 (0.32%)
After-hours: Mar 23, 2026, 7:58 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026203.50203.50187.39188.39188.39-6.48%1,088,988
Mar 20, 2026210.31210.31200.41201.45201.45-4.27%1,418,366
Mar 19, 2026212.84215.83210.02210.43210.43-1.14%426,795
Mar 18, 2026215.61216.21210.00212.85212.85-1.70%363,763
Mar 17, 2026214.25218.33213.00216.54216.541.41%291,219
Mar 16, 2026217.00219.65212.58213.53213.53-1.56%502,768
Mar 13, 2026211.57217.00210.00216.91216.913.44%496,994
Mar 12, 2026209.68216.53209.29209.70209.700.20%717,751
Mar 11, 2026207.66210.15202.02209.29209.290.78%359,236
Mar 10, 2026206.91209.86205.50207.66207.660.36%299,279
Mar 9, 2026201.79207.17197.51206.91206.911.23%375,005
Mar 6, 2026203.01204.78200.11204.39204.390.38%360,043
Mar 5, 2026207.32208.21201.59203.61203.61-1.80%310,918
Mar 4, 2026205.20208.85200.06207.35207.351.27%333,148
Mar 3, 2026203.52206.85202.32204.75204.75-0.79%636,018
Mar 2, 2026201.36209.24200.09206.38206.381.97%751,487
Feb 27, 2026200.43203.61196.01202.40202.401.47%907,691
Feb 26, 2026201.86205.00198.91199.47199.47-0.33%793,463
Feb 25, 2026194.96200.92193.18200.13200.132.53%506,101
Feb 24, 2026185.70195.30185.10195.20195.205.34%502,553
Feb 23, 2026182.01188.11179.60185.30185.301.69%498,726
Feb 20, 2026177.83184.79177.14182.22182.223.07%533,667
Feb 19, 2026168.21185.99168.06176.79176.793.82%886,704
Feb 18, 2026166.00170.72163.21170.29170.292.52%444,437
Feb 17, 2026163.05167.05162.50166.10166.102.59%563,792
Feb 13, 2026163.51164.59159.95161.91161.91-1.09%390,578
Feb 12, 2026159.50166.48157.91163.70163.702.87%413,594
Feb 11, 2026156.66159.40154.98159.14159.141.71%294,286
Feb 10, 2026153.88156.66152.94156.47156.471.54%428,040
Feb 9, 2026158.13159.00153.30154.09154.09-2.31%412,892
Feb 6, 2026156.00159.75155.96157.74157.741.45%411,890
Feb 5, 2026151.68156.85150.94155.48155.483.65%623,876
Feb 4, 2026157.05157.55148.81150.00150.00-3.80%691,469
Feb 3, 2026153.28156.39152.51155.92155.921.32%308,843
Feb 2, 2026152.26155.00151.55153.89153.891.20%344,428
Jan 30, 2026148.57152.24146.80152.06152.061.85%423,410
Jan 29, 2026149.75151.55148.24149.30149.30-0.13%424,840
Jan 28, 2026149.82150.32147.63149.50149.50-0.66%275,709
Jan 27, 2026149.15151.28148.27150.50150.500.90%221,572
Jan 26, 2026150.60151.46148.94149.16149.16-0.70%260,244
Jan 23, 2026149.00150.60148.50150.21150.210.20%233,294
Jan 22, 2026153.54154.00149.11149.91149.66-2.66%357,241
Jan 21, 2026153.11155.41152.90154.00153.740.58%344,472
Jan 20, 2026150.99153.74150.10153.11152.851.08%442,147
Jan 16, 2026149.35151.87147.28151.48151.230.42%445,902
Jan 15, 2026152.47153.27148.18150.85150.60-0.91%645,717
Jan 14, 2026152.13154.50151.87152.24151.990.18%352,637
Jan 13, 2026149.99152.10149.09151.97151.721.19%276,229
Jan 12, 2026150.52151.95149.25150.18149.93-0.11%402,226
Jan 9, 2026149.51150.95148.00150.35150.100.31%310,961