Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
1,286.41
-9.17 (-0.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241,303.001,303.001,280.701,286.411,286.41-0.71%30,493
Sep 25, 20241,296.681,296.681,284.041,295.581,295.580.12%31,926
Sep 24, 20241,302.781,303.591,283.981,293.991,293.99-1.53%43,315
Sep 23, 20241,266.831,314.561,266.831,314.031,314.033.94%62,493
Sep 20, 20241,270.531,270.531,259.001,264.251,264.25-0.22%297,048
Sep 19, 20241,270.111,275.791,255.001,266.981,266.980.11%51,591
Sep 18, 20241,270.001,285.611,264.031,265.621,265.620.34%46,357
Sep 17, 20241,280.391,280.391,255.991,261.361,261.36-1.49%55,327
Sep 16, 20241,302.831,308.771,271.391,280.391,280.39-1.28%49,741
Sep 13, 20241,277.861,297.811,269.081,296.961,296.962.04%50,589
Sep 12, 20241,277.881,285.291,256.201,271.091,271.09-0.53%48,859
Sep 11, 20241,290.771,290.771,264.651,277.881,277.88-0.75%68,501
Sep 10, 20241,350.551,361.241,285.691,287.561,287.56-4.68%60,968
Sep 9, 20241,338.621,376.841,338.621,350.831,350.831.57%80,495
Sep 6, 20241,345.071,367.811,324.991,329.901,329.90-1.37%52,169
Sep 5, 20241,352.451,369.871,333.031,348.381,348.38-0.30%62,431
Sep 4, 20241,324.011,367.821,322.551,352.451,352.451.78%60,581
Sep 3, 20241,347.221,359.561,320.201,328.841,328.84-1.01%57,328
Aug 30, 20241,325.801,342.401,317.001,342.401,342.401.25%54,001
Aug 29, 20241,330.001,335.361,322.931,325.801,325.80-0.15%36,360
Aug 28, 20241,334.951,335.481,313.691,327.801,327.80-0.48%50,092
Aug 27, 20241,334.051,340.001,331.751,334.151,334.15-0.42%37,368
Aug 26, 20241,351.771,360.001,332.001,339.751,339.75-0.76%39,564
Aug 23, 20241,362.011,374.251,348.211,350.001,350.00-0.44%50,078
Aug 22, 20241,324.531,370.001,324.531,355.991,355.992.63%55,051
Aug 21, 20241,292.041,322.591,284.991,321.291,321.294.21%70,209
Aug 20, 20241,280.001,287.221,266.101,267.971,267.97-0.48%36,268
Aug 19, 20241,264.001,277.561,258.501,274.121,274.121.04%31,525
Aug 16, 20241,274.281,277.601,259.711,261.001,261.00-0.72%25,091
Aug 15, 20241,260.241,280.961,253.401,270.171,270.170.95%36,997
Aug 14, 20241,254.001,270.121,247.571,258.171,258.170.32%30,478
Aug 13, 20241,254.111,264.311,246.121,254.161,254.16-32,873
Aug 12, 20241,259.411,266.541,241.981,254.111,254.11-0.42%29,543
Aug 9, 20241,262.651,271.121,254.961,259.411,259.41-0.03%28,509
Aug 8, 20241,253.701,266.851,236.151,259.831,259.830.51%38,156
Aug 7, 20241,271.021,280.111,253.451,253.451,253.45-0.32%36,379
Aug 6, 20241,220.881,285.211,220.881,257.501,257.503.45%61,311
Aug 5, 20241,181.791,231.961,170.001,215.591,215.59-4.61%73,067
Aug 2, 20241,213.871,305.781,213.871,274.291,274.292.65%69,511
Aug 1, 20241,167.341,248.591,150.051,241.381,241.388.33%105,216
Jul 31, 20241,150.081,159.671,135.061,145.891,145.890.47%48,480
Jul 30, 20241,124.761,144.001,118.741,140.551,140.552.53%37,152
Jul 29, 20241,133.011,137.061,103.711,112.421,112.42-1.61%34,981
Jul 26, 20241,108.001,135.001,108.001,130.651,130.652.41%33,543
Jul 25, 20241,099.871,125.231,099.871,104.021,103.53-0.09%43,186
Jul 24, 20241,105.781,105.941,092.601,104.961,104.47-0.98%58,588
Jul 23, 20241,095.411,131.321,086.531,115.871,115.382.26%56,152
Jul 22, 20241,092.791,092.791,076.021,091.211,090.730.53%23,661
Jul 19, 20241,091.101,102.261,075.011,085.501,085.02-0.34%32,094
Jul 18, 20241,074.401,095.231,067.671,089.151,088.672.01%38,020
Jul 17, 20241,078.511,093.121,067.331,067.691,067.22-1.45%43,409
Jul 16, 20241,070.711,085.621,070.151,083.441,082.961.61%35,848
Jul 15, 20241,088.311,088.311,056.651,066.321,065.85-1.53%41,395
Jul 12, 20241,084.911,089.641,079.011,082.931,082.450.22%24,668
Jul 11, 20241,084.911,090.441,072.221,080.521,080.04-0.19%38,281
Jul 10, 20241,083.401,084.921,072.421,082.601,082.120.53%40,278
Jul 9, 20241,089.221,094.851,075.711,076.861,076.38-1.14%35,088
Jul 8, 20241,078.001,102.341,073.001,089.251,088.771.09%45,172
Jul 5, 20241,091.621,094.151,061.971,077.531,077.05-1.34%62,657
Jul 3, 20241,112.541,112.541,089.791,092.151,091.67-1.20%42,672
Jul 2, 20241,115.001,115.001,088.001,105.461,104.97-0.41%58,622
Jul 1, 20241,093.231,134.491,090.651,110.001,109.512.30%108,269
Jun 28, 20241,075.311,090.341,061.301,085.001,084.521.32%680,607
Jun 27, 20241,062.011,077.811,056.001,070.881,070.410.77%59,547
Jun 26, 20241,049.521,076.611,040.361,062.671,062.200.88%67,698
Jun 25, 20241,031.181,054.361,027.571,053.441,052.971.97%59,115
Jun 24, 2024995.631,036.72995.631,033.071,032.613.79%67,382
Jun 21, 2024976.85997.34976.85995.31994.871.78%73,389
Jun 20, 20241,024.431,035.00965.04977.89977.46-4.50%82,143
Jun 18, 2024999.781,033.20999.781,023.931,023.482.22%63,993
Jun 17, 2024999.801,005.00994.861,001.681,001.24-0.23%40,478
Jun 14, 20241,005.001,010.52999.691,004.011,003.57-0.80%43,553
Jun 13, 20241,024.001,024.001,008.191,012.091,011.64-1.18%40,392
Jun 12, 20241,035.001,048.001,016.891,024.191,023.74-1.14%89,851
Jun 11, 20241,013.881,037.13996.511,036.011,035.552.17%76,795
Jun 10, 20241,014.981,019.771,003.331,014.041,013.59-0.68%58,480
Jun 7, 20241,017.331,030.001,017.331,021.031,020.580.30%50,027
Jun 6, 2024993.981,019.77987.691,018.021,017.571.92%66,907
Jun 5, 2024986.391,000.00975.94998.80998.361.26%74,547
Jun 4, 2024980.25997.67973.87986.39985.950.38%62,896
Jun 3, 2024982.00991.37970.00982.70982.270.17%60,806
May 31, 2024982.60985.72963.70981.04980.61-0.17%80,855
May 30, 2024984.84999.81979.92982.70982.27-0.22%47,367
May 29, 2024975.63995.00975.63984.84984.41-0.36%57,981
May 28, 2024983.71997.02982.84988.40987.96-0.43%72,087
May 24, 2024975.38995.30975.38992.65992.211.91%63,645
May 23, 2024995.151,000.00972.58974.05973.62-2.40%75,245
May 22, 2024981.171,003.87981.17998.01997.571.72%83,208
May 21, 2024944.17982.90941.91981.17980.743.79%54,282
May 20, 2024942.61954.00938.65945.33944.910.89%39,030
May 17, 2024932.02940.95930.22937.00936.590.49%71,225
May 16, 2024948.68961.89925.08932.42932.01-2.01%63,946
May 15, 2024954.58964.05951.24951.57951.15-0.20%38,508
May 14, 2024952.01953.87945.00953.50953.080.16%33,498
May 13, 2024957.20960.78952.01952.01951.59-0.01%39,207
May 10, 2024952.28954.09939.02952.10951.680.47%36,097
May 9, 2024948.23949.22935.00947.60947.180.30%56,731
May 8, 20241,001.691,002.85944.09944.81944.39-6.39%115,179
May 7, 2024917.041,030.00913.751,009.311,008.8617.65%204,517
May 6, 2024854.99863.25852.20857.88857.500.52%41,105