Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
117.80
-3.97 (-3.26%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Coca-Cola Consolidated Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 16, 2025 | 121.77 | 122.04 | 117.63 | 117.80 | 117.80 | -3.26% | 584,116 |
Sep 15, 2025 | 122.15 | 123.89 | 121.20 | 121.77 | 121.77 | -0.17% | 497,553 |
Sep 12, 2025 | 124.05 | 124.36 | 121.25 | 121.98 | 121.98 | -1.75% | 468,854 |
Sep 11, 2025 | 121.57 | 125.47 | 121.57 | 124.15 | 124.15 | 2.28% | 558,635 |
Sep 10, 2025 | 121.57 | 122.73 | 119.27 | 121.38 | 121.38 | -1.00% | 490,835 |
Sep 9, 2025 | 122.54 | 123.68 | 121.33 | 122.60 | 122.60 | 0.08% | 465,301 |
Sep 8, 2025 | 120.63 | 122.62 | 119.00 | 122.50 | 122.50 | 1.40% | 505,719 |
Sep 5, 2025 | 119.48 | 121.40 | 119.48 | 120.81 | 120.81 | 1.26% | 591,345 |
Sep 4, 2025 | 117.30 | 119.95 | 116.59 | 119.31 | 119.31 | 1.81% | 508,285 |
Sep 3, 2025 | 116.52 | 117.28 | 115.41 | 117.19 | 117.19 | 0.21% | 336,248 |
Sep 2, 2025 | 116.75 | 117.80 | 115.87 | 116.94 | 116.94 | -0.26% | 453,349 |
Aug 29, 2025 | 116.51 | 117.78 | 116.51 | 117.24 | 117.24 | 0.89% | 281,399 |
Aug 28, 2025 | 117.42 | 117.44 | 116.00 | 116.21 | 116.21 | -1.03% | 435,393 |
Aug 27, 2025 | 114.96 | 117.53 | 114.69 | 117.42 | 117.42 | 2.10% | 472,533 |
Aug 26, 2025 | 116.10 | 117.38 | 114.98 | 115.01 | 115.01 | -1.34% | 509,841 |
Aug 25, 2025 | 118.58 | 119.39 | 116.55 | 116.57 | 116.57 | -2.23% | 295,299 |
Aug 22, 2025 | 119.20 | 120.56 | 118.72 | 119.23 | 119.23 | 0.86% | 437,394 |
Aug 21, 2025 | 118.25 | 119.25 | 117.90 | 118.21 | 118.21 | -0.51% | 259,980 |
Aug 20, 2025 | 119.00 | 119.91 | 117.83 | 118.82 | 118.82 | -0.20% | 357,459 |
Aug 19, 2025 | 115.88 | 119.31 | 115.88 | 119.06 | 119.06 | 2.95% | 630,497 |
Aug 18, 2025 | 113.20 | 115.85 | 113.20 | 115.65 | 115.65 | 2.30% | 510,038 |
Aug 15, 2025 | 114.92 | 115.88 | 112.89 | 113.05 | 113.05 | -1.46% | 398,329 |
Aug 14, 2025 | 114.73 | 115.05 | 113.30 | 114.72 | 114.72 | -0.33% | 268,933 |
Aug 13, 2025 | 114.69 | 115.22 | 113.73 | 115.10 | 115.10 | 0.18% | 391,355 |
Aug 12, 2025 | 114.99 | 115.35 | 114.31 | 114.89 | 114.89 | 0.26% | 247,003 |
Aug 11, 2025 | 114.00 | 115.33 | 113.29 | 114.59 | 114.59 | 0.42% | 261,369 |
Aug 8, 2025 | 114.41 | 115.15 | 113.84 | 114.11 | 114.11 | -0.11% | 309,030 |
Aug 7, 2025 | 114.00 | 115.15 | 112.24 | 114.23 | 114.23 | 0.63% | 500,287 |
Aug 6, 2025 | 112.35 | 113.86 | 111.75 | 113.51 | 113.51 | 1.20% | 408,111 |
Aug 5, 2025 | 111.99 | 113.48 | 111.71 | 112.16 | 112.16 | 0.13% | 432,477 |
Aug 4, 2025 | 112.34 | 113.72 | 111.68 | 112.01 | 112.01 | -0.36% | 375,471 |
Aug 1, 2025 | 112.19 | 113.00 | 110.40 | 112.41 | 112.41 | 0.59% | 552,213 |
Jul 31, 2025 | 113.98 | 114.95 | 111.58 | 111.75 | 111.75 | -2.53% | 486,597 |
Jul 30, 2025 | 114.78 | 115.92 | 114.23 | 114.65 | 114.65 | -0.11% | 740,416 |
Jul 29, 2025 | 115.75 | 116.50 | 114.71 | 114.78 | 114.78 | -1.21% | 600,648 |
Jul 28, 2025 | 118.02 | 118.71 | 115.11 | 116.19 | 116.19 | -2.20% | 652,892 |
Jul 25, 2025 | 114.52 | 124.50 | 114.41 | 118.80 | 118.80 | 6.25% | 1,480,171 |
Jul 24, 2025 | 114.27 | 115.13 | 111.70 | 111.81 | 111.56 | -2.14% | 803,102 |
Jul 23, 2025 | 117.75 | 118.52 | 114.00 | 114.26 | 114.01 | -2.65% | 947,651 |
Jul 22, 2025 | 115.25 | 117.49 | 115.00 | 117.37 | 117.11 | 2.30% | 618,995 |
Jul 21, 2025 | 113.51 | 115.50 | 113.44 | 114.73 | 114.47 | 1.21% | 512,840 |
Jul 18, 2025 | 113.79 | 114.70 | 112.60 | 113.36 | 113.11 | -0.11% | 618,158 |
Jul 17, 2025 | 111.16 | 113.48 | 111.00 | 113.48 | 113.23 | 2.32% | 524,876 |
Jul 16, 2025 | 110.00 | 111.60 | 110.00 | 110.91 | 110.66 | 1.24% | 441,677 |
Jul 15, 2025 | 112.21 | 112.25 | 109.42 | 109.55 | 109.31 | -2.41% | 597,007 |
Jul 14, 2025 | 113.95 | 114.63 | 112.01 | 112.25 | 112.00 | -1.49% | 405,835 |
Jul 11, 2025 | 113.99 | 114.39 | 112.93 | 113.95 | 113.69 | -0.21% | 459,480 |
Jul 10, 2025 | 113.32 | 114.50 | 112.96 | 114.18 | 113.93 | 0.76% | 419,934 |
Jul 9, 2025 | 113.98 | 114.20 | 112.26 | 113.32 | 113.07 | -0.47% | 474,783 |
Jul 8, 2025 | 115.39 | 115.85 | 112.81 | 113.86 | 113.61 | -1.82% | 655,105 |