Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
1,202.60
-19.08 (-1.56%)
Dec 20, 2024, 4:00 PM EST - Market closed

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,210.011,230.001,188.711,202.601,202.60-1.56%89,501
Dec 19, 20241,211.001,231.451,211.001,221.671,221.670.86%24,004
Dec 18, 20241,250.001,253.281,209.791,211.281,211.28-3.22%26,384
Dec 17, 20241,261.921,267.001,247.461,251.581,251.58-1.16%31,700
Dec 16, 20241,269.931,287.741,264.711,266.231,266.23-0.28%29,513
Dec 13, 20241,276.211,280.871,268.381,269.741,269.74-0.86%20,526
Dec 12, 20241,271.391,292.001,271.331,280.711,280.710.74%21,440
Dec 11, 20241,285.091,295.631,271.331,271.331,271.33-0.28%37,009
Dec 10, 20241,280.001,290.001,274.231,274.941,274.94-0.16%23,700
Dec 9, 20241,282.381,294.401,273.991,277.041,277.04-1.06%25,204
Dec 6, 20241,318.081,318.081,290.451,290.721,290.72-2.04%32,555
Dec 5, 20241,289.201,323.511,277.681,317.561,317.562.58%36,347
Dec 4, 20241,302.331,302.331,275.001,284.461,284.46-1.51%27,500
Dec 3, 20241,309.011,309.011,291.831,304.111,304.11-0.37%34,400
Dec 2, 20241,305.001,312.271,290.051,309.011,309.010.36%34,500
Nov 29, 20241,315.921,319.631,294.361,304.291,304.29-0.62%16,404
Nov 27, 20241,344.961,353.331,305.011,312.401,312.40-2.42%33,192
Nov 26, 20241,305.661,356.771,290.401,344.961,344.963.49%61,900
Nov 25, 20241,271.241,307.951,265.381,299.601,299.603.15%53,148
Nov 22, 20241,250.001,260.361,244.051,259.921,259.921.10%26,141
Nov 21, 20241,236.221,256.491,236.221,246.181,246.180.66%29,824
Nov 20, 20241,223.131,238.831,212.991,237.961,237.961.17%26,900
Nov 19, 20241,195.361,223.621,192.051,223.621,223.621.19%27,100
Nov 18, 20241,210.001,221.621,205.191,209.251,209.25-0.12%30,500
Nov 15, 20241,210.581,210.781,181.941,210.701,210.70-0.37%43,615
Nov 14, 20241,229.561,229.561,207.731,215.211,215.21-1.26%38,503
Nov 13, 20241,244.491,245.461,225.151,230.731,230.73-0.44%29,100
Nov 12, 20241,222.821,240.871,214.521,236.171,236.171.25%32,939
Nov 11, 20241,230.491,248.391,214.521,220.871,220.87-0.30%38,100
Nov 8, 20241,194.631,241.281,189.521,224.561,224.563.09%43,436
Nov 7, 20241,185.511,199.411,165.001,187.831,187.83-0.26%33,900
Nov 6, 20241,203.001,213.251,159.151,190.941,190.940.96%57,778
Nov 5, 20241,141.001,183.051,136.061,179.621,179.623.15%39,400
Nov 4, 20241,134.381,164.711,134.251,143.621,143.620.81%61,317
Nov 1, 20241,136.251,165.891,123.121,134.381,134.380.90%57,800
Oct 31, 20241,163.501,163.501,065.431,124.261,124.26-6.28%103,604
Oct 30, 20241,210.001,213.321,196.321,199.571,199.57-0.83%31,600
Oct 29, 20241,224.721,225.571,202.061,209.611,209.61-1.70%39,211
Oct 28, 20241,244.371,263.231,227.131,230.581,230.58-1.46%39,350
Oct 25, 20241,272.071,272.071,248.561,248.851,248.85-1.18%29,773
Oct 24, 20241,269.191,284.811,263.761,263.761,261.26-0.78%31,152
Oct 23, 20241,265.291,280.091,256.001,273.741,271.220.65%27,616
Oct 22, 20241,266.421,272.591,257.001,265.481,262.98-0.69%32,345
Oct 21, 20241,285.521,285.521,263.891,274.211,271.69-1.03%40,627
Oct 18, 20241,300.291,300.291,264.841,287.481,284.93-1.39%35,377
Oct 17, 20241,308.491,311.001,287.991,305.591,303.01-0.27%25,200
Oct 16, 20241,302.911,320.001,300.001,309.131,306.540.34%28,842
Oct 15, 20241,301.571,309.521,292.251,304.701,302.120.24%34,500
Oct 14, 20241,290.501,306.491,290.501,301.581,299.011.46%23,341
Oct 11, 20241,267.001,285.931,267.001,282.911,280.371.26%25,677
Oct 10, 20241,274.961,275.101,263.631,267.001,264.49-0.74%28,600
Oct 9, 20241,278.881,291.731,274.051,276.461,273.93-0.17%27,800
Oct 8, 20241,260.001,285.741,260.001,278.611,276.081.70%28,546
Oct 7, 20241,287.311,287.311,252.011,257.281,254.79-2.69%32,000
Oct 4, 20241,271.201,296.911,271.201,292.091,289.531.51%30,346
Oct 3, 20241,289.991,289.991,263.951,272.831,270.31-1.71%36,600
Oct 2, 20241,299.081,299.081,287.441,295.021,292.46-1.04%26,700
Oct 1, 20241,320.001,321.011,305.001,308.571,305.98-0.59%30,417
Sep 30, 20241,301.131,320.001,292.071,316.401,313.801.58%46,433
Sep 27, 20241,288.141,301.841,282.711,295.961,293.400.74%39,500
Sep 26, 20241,303.001,303.001,280.701,286.411,283.87-0.71%36,200
Sep 25, 20241,296.681,296.681,284.041,295.581,293.020.12%31,926
Sep 24, 20241,302.781,303.591,283.971,293.991,291.43-1.53%43,315
Sep 23, 20241,266.831,314.561,266.831,314.031,311.433.94%62,500
Sep 20, 20241,270.531,270.531,259.001,264.251,261.75-0.22%297,048
Sep 19, 20241,270.111,275.791,255.001,266.981,264.470.11%51,600
Sep 18, 20241,270.001,285.611,264.031,265.621,263.120.34%46,400
Sep 17, 20241,280.391,280.391,255.991,261.361,258.86-1.49%55,327
Sep 16, 20241,302.831,308.771,271.391,280.391,277.86-1.28%49,741
Sep 13, 20241,277.861,297.811,269.081,296.961,294.392.04%50,600
Sep 12, 20241,277.881,285.291,256.201,271.091,268.58-0.53%48,900
Sep 11, 20241,290.771,290.771,264.651,277.881,275.35-0.75%68,501
Sep 10, 20241,350.551,361.241,285.691,287.561,285.01-4.68%60,968
Sep 9, 20241,338.621,376.841,338.621,350.831,348.161.57%80,500
Sep 6, 20241,345.071,367.811,324.991,329.901,327.27-1.37%52,200
Sep 5, 20241,352.451,369.871,333.031,348.381,345.71-0.30%62,431
Sep 4, 20241,324.011,367.821,322.551,352.451,349.771.78%60,781
Sep 3, 20241,347.221,359.561,320.201,328.841,326.21-1.01%57,328
Aug 30, 20241,325.801,342.401,317.001,342.401,339.741.25%54,001
Aug 29, 20241,330.001,335.361,322.931,325.801,323.18-0.15%36,400
Aug 28, 20241,334.951,335.481,313.691,327.801,325.17-0.48%50,092
Aug 27, 20241,334.051,340.001,331.751,334.151,331.51-0.42%37,368
Aug 26, 20241,351.771,360.001,332.001,339.751,337.10-0.76%39,564
Aug 23, 20241,362.011,374.251,348.211,350.001,347.33-0.44%50,100
Aug 22, 20241,324.531,370.001,324.531,355.991,353.312.63%55,051
Aug 21, 20241,292.041,322.591,284.991,321.291,318.684.21%70,209
Aug 20, 20241,280.001,287.221,266.101,267.971,265.46-0.48%36,300
Aug 19, 20241,264.001,277.561,258.501,274.121,271.601.04%31,525
Aug 16, 20241,274.281,277.601,259.711,261.001,258.51-0.72%25,091
Aug 15, 20241,260.241,280.961,253.401,270.171,267.660.95%37,000
Aug 14, 20241,254.001,270.121,247.571,258.171,255.680.32%30,500
Aug 13, 20241,254.111,264.311,246.121,254.161,251.68-32,900
Aug 12, 20241,259.411,266.541,241.981,254.111,251.63-0.42%29,543
Aug 9, 20241,262.651,271.121,254.961,259.411,256.92-0.03%28,509
Aug 8, 20241,253.701,266.851,236.151,259.831,257.340.51%38,156
Aug 7, 20241,271.021,280.111,253.451,253.451,250.97-0.32%36,400
Aug 6, 20241,220.881,285.211,220.881,257.501,255.013.45%61,311
Aug 5, 20241,181.791,231.961,170.001,215.591,213.19-4.61%73,067
Aug 2, 20241,213.871,305.781,213.871,274.291,271.772.65%69,511
Aug 1, 20241,167.341,248.591,150.051,241.381,238.928.33%105,216