Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
209.92
-0.41 (-0.19%)
At close: Oct 19, 2026, 4:00 PM EDT
210.15
+0.23 (0.11%)
After-hours: Oct 19, 2026, 7:38 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026206.77214.56206.77209.92209.92-0.19%588,639
Oct 16, 2026206.67210.79205.73210.33210.332.83%461,739
Oct 15, 2026202.21211.86202.21204.55204.552.28%657,157
Oct 14, 2026195.43200.89194.36200.00200.003.01%397,191
Oct 13, 2026198.72199.64193.84194.16194.16-1.55%323,343
Oct 12, 2026198.03199.46193.38197.22197.220.50%410,200
Oct 9, 2026191.86199.07191.86196.24196.242.28%595,974
Oct 8, 2026190.75193.75189.56191.86191.862.03%392,485
Oct 7, 2026195.37195.94187.80188.05188.05-3.37%409,341
Oct 6, 2026194.72198.49194.05194.61194.610.18%371,482
Oct 5, 2026192.04194.52189.41194.26194.261.16%462,938
Oct 2, 2026187.65192.95186.49192.04192.042.63%457,958
Oct 1, 2026188.55191.79186.85187.11187.11-1.14%525,340
Sep 30, 2026192.07193.47188.51189.27189.27-0.83%374,744
Sep 29, 2026192.26193.74189.29190.85190.85-1.41%330,689
Sep 28, 2026190.25194.66187.97193.57193.571.72%491,390
Sep 25, 2026189.00190.60184.44190.29190.290.34%424,632
Sep 24, 2026187.50190.89185.58189.65189.651.15%442,098
Sep 23, 2026190.85191.05186.71187.49187.49-1.83%476,537
Sep 22, 2026191.41195.20190.50190.98190.980.57%495,518
Sep 21, 2026193.70194.98189.70189.90189.90-1.13%521,958
Sep 18, 2026197.92198.01190.80192.08192.08-3.46%2,225,872
Sep 17, 2026199.70201.80196.50198.97198.970.15%490,182
Sep 16, 2026198.35202.00196.00198.67198.670.02%400,440
Sep 15, 2026199.76201.97198.16198.63198.63-1.02%592,809
Sep 14, 2026194.26201.28194.16200.67200.674.18%678,337
Sep 11, 2026190.59193.51186.96192.61192.612.02%703,368
Sep 10, 2026189.57191.04187.23188.80188.80-0.12%379,932
Sep 9, 2026187.67189.37184.47189.02189.020.39%512,081
Sep 8, 2026189.00190.84187.25188.28188.28-0.55%471,565
Sep 4, 2026196.11196.31188.33189.33189.33-4.09%433,248
Sep 3, 2026195.90199.15194.00197.40197.401.10%289,973
Sep 2, 2026193.45197.85189.87195.26195.261.09%354,457
Sep 1, 2026196.83197.99192.31193.16193.16-1.23%321,565
Aug 31, 2026198.49198.49192.03195.57195.57-1.47%651,812
Aug 28, 2026195.30199.89194.55198.49198.492.00%577,332
Aug 27, 2026190.66198.00187.28194.60194.600.30%492,742
Aug 26, 2026196.81197.40193.00194.02194.02-1.28%462,589
Aug 25, 2026192.59197.15190.90196.53196.532.04%413,675
Aug 24, 2026190.52193.95189.99192.60192.601.85%351,830
Aug 21, 2026187.90190.74184.69189.10189.100.80%396,471
Aug 20, 2026186.38190.85185.58187.60187.600.41%375,974
Aug 19, 2026188.93192.41186.29186.84186.84-0.95%344,092
Aug 18, 2026187.50190.35186.35188.64188.641.30%311,353
Aug 17, 2026187.43189.35185.00186.21186.21-1.53%419,846
Aug 14, 2026190.25192.17184.92189.11189.11-0.55%364,209
Aug 13, 2026189.13190.70187.49190.16190.160.74%331,772
Aug 12, 2026181.05188.82180.50188.77188.773.89%646,713
Aug 11, 2026185.50189.15177.62181.71181.71-2.07%547,891
Aug 10, 2026190.94192.00185.38185.55185.55-3.86%420,042