Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
1,392.61
+19.33 (1.41%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251,394.901,409.961,374.071,392.611,392.611.41%46,282
Apr 22, 20251,379.691,401.401,368.481,373.281,373.280.67%42,880
Apr 21, 20251,415.821,415.821,351.821,364.111,364.11-3.66%50,495
Apr 17, 20251,400.111,429.451,400.001,416.001,416.001.15%30,772
Apr 16, 20251,402.381,420.171,388.481,399.921,399.92-0.18%44,166
Apr 15, 20251,423.971,433.971,402.381,402.381,402.38-0.77%37,458
Apr 14, 20251,421.601,421.601,395.271,413.331,413.331.30%38,875
Apr 11, 20251,390.001,402.011,362.091,395.161,395.161.10%37,725
Apr 10, 20251,358.951,406.331,354.171,379.941,379.941.53%57,779
Apr 9, 20251,282.991,376.261,266.361,359.111,359.115.00%67,187
Apr 8, 20251,330.551,366.001,281.151,294.381,294.380.49%98,187
Apr 7, 20251,263.151,337.171,225.001,288.051,288.05-1.38%83,584
Apr 4, 20251,360.511,375.641,306.081,306.091,306.09-6.10%65,817
Apr 3, 20251,365.231,406.621,355.001,390.941,390.94-0.59%57,798
Apr 2, 20251,383.001,400.971,368.041,399.131,399.130.74%50,668
Apr 1, 20251,350.001,388.881,342.591,388.791,388.792.87%41,432
Mar 31, 20251,320.051,369.961,320.051,350.001,350.001.49%54,780
Mar 28, 20251,316.331,331.961,305.141,330.201,330.201.16%30,054
Mar 27, 20251,299.001,334.481,299.001,315.001,315.001.24%50,507
Mar 26, 20251,295.361,304.761,295.361,298.931,298.930.13%29,644
Mar 25, 20251,292.001,297.181,268.241,297.181,297.180.95%43,480
Mar 24, 20251,307.571,330.761,272.701,285.001,285.00-1.20%50,339
Mar 21, 20251,306.581,317.991,293.851,300.631,300.63-0.99%164,724
Mar 20, 20251,325.921,335.651,313.311,313.611,313.61-0.97%32,297
Mar 19, 20251,305.101,348.991,297.091,326.471,326.470.77%42,398
Mar 18, 20251,309.861,334.301,301.111,316.281,316.280.02%34,022
Mar 17, 20251,326.931,345.511,313.531,316.011,316.01-0.19%41,122
Mar 14, 20251,319.271,335.861,307.601,318.471,318.470.37%36,925
Mar 13, 20251,336.391,336.391,312.641,313.671,313.67-1.84%28,159
Mar 12, 20251,323.241,348.131,306.251,338.251,338.252.66%70,094
Mar 11, 20251,227.601,309.991,227.601,303.521,303.526.18%65,339
Mar 10, 20251,320.651,322.041,227.601,227.601,227.60-7.26%63,550
Mar 7, 20251,335.001,340.381,314.011,323.771,323.77-1.03%49,890
Mar 6, 20251,345.001,347.881,319.411,337.551,337.55-1.39%43,159
Mar 5, 20251,335.001,364.201,325.001,356.341,356.341.57%57,643
Mar 4, 20251,382.601,399.261,332.811,335.371,335.37-5.10%65,434
Mar 3, 20251,416.001,420.231,398.231,407.151,407.15-0.70%76,005
Feb 28, 20251,408.551,419.171,389.001,417.121,417.121.14%73,128
Feb 27, 20251,371.161,408.161,365.741,401.131,401.132.22%35,207
Feb 26, 20251,400.001,401.001,370.001,370.731,370.73-1.62%34,784
Feb 25, 20251,402.421,405.001,383.361,393.241,393.240.17%32,923
Feb 24, 20251,382.871,401.801,356.181,390.941,390.940.58%47,067
Feb 21, 20251,442.651,450.001,330.001,382.861,382.86-4.14%67,692
Feb 20, 20251,400.001,451.781,397.671,442.651,442.652.34%45,294
Feb 19, 20251,398.511,412.481,398.001,409.721,409.720.82%30,595
Feb 18, 20251,415.091,415.091,384.481,398.321,398.32-0.73%34,895
Feb 14, 20251,457.001,458.831,402.331,408.591,408.59-3.42%46,876
Feb 13, 20251,433.711,460.921,428.571,458.461,458.462.33%34,038
Feb 12, 20251,402.881,425.271,383.101,425.271,425.270.70%26,884
Feb 11, 20251,410.531,430.561,392.501,415.401,415.400.93%33,041