Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
163.10
-1.79 (-1.09%)
Dec 23, 2025, 11:47 AM EST - Market open

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025164.25164.62163.42163.35--0.93%52,598
Dec 22, 2025165.68166.18163.00164.89164.89-0.78%519,875
Dec 19, 2025166.00169.49165.32166.18166.180.10%2,023,296
Dec 18, 2025163.61166.74162.72166.02166.021.47%779,655
Dec 17, 2025162.80164.25160.30163.61163.610.39%626,090
Dec 16, 2025166.43166.83161.07162.97162.97-1.78%513,706
Dec 15, 2025165.67168.80165.39165.93165.930.09%649,095
Dec 12, 2025161.91166.36161.55165.78165.782.99%489,548
Dec 11, 2025163.56164.60160.24160.96160.96-0.84%440,614
Dec 10, 2025163.83165.31159.13162.33162.33-0.55%614,150
Dec 9, 2025165.21167.60162.57163.23163.23-0.78%452,239
Dec 8, 2025167.30168.08163.20164.51164.51-2.12%543,600
Dec 5, 2025165.98168.21165.21168.08168.081.43%324,922
Dec 4, 2025164.23165.78164.00165.71165.710.81%250,633
Dec 3, 2025162.73165.00162.73164.38164.381.13%290,294
Dec 2, 2025162.23163.53160.59162.54162.540.25%342,845
Dec 1, 2025163.20165.06162.03162.14162.14-0.50%606,566
Nov 28, 2025163.91164.98162.07162.95162.95-0.59%265,445
Nov 26, 2025162.85165.68162.36163.91163.910.97%601,480
Nov 25, 2025162.25165.88160.83162.34162.340.36%623,180
Nov 24, 2025161.51163.62161.00161.75161.750.15%525,322
Nov 21, 2025163.86165.19161.30161.51161.51-1.14%725,229
Nov 20, 2025163.66166.21163.25163.38163.38-0.17%445,990
Nov 19, 2025161.90164.91160.89163.66163.661.32%418,303
Nov 18, 2025160.00162.67158.99161.53161.531.18%399,909
Nov 17, 2025159.50162.41157.11159.65159.650.07%395,179
Nov 14, 2025160.87161.93158.01159.54159.54-1.20%518,484
Nov 13, 2025155.84162.43155.50161.47161.473.62%833,601
Nov 12, 2025152.30158.14151.95155.83155.832.33%694,768
Nov 11, 2025145.50154.44145.50152.28152.284.67%819,946
Nov 10, 2025138.29146.37136.97145.48145.485.59%756,335
Nov 7, 2025136.42138.41136.11137.78137.781.60%304,907
Nov 6, 2025134.53136.16133.80135.61135.610.65%258,571
Nov 5, 2025134.00137.00133.82134.74134.740.86%380,838
Nov 4, 2025131.90133.89131.00133.59133.592.00%378,415
Nov 3, 2025130.33131.50127.09130.97130.970.45%368,573
Oct 31, 2025131.44131.49129.30130.38130.38-1.59%387,984
Oct 30, 2025130.21138.90129.28132.49132.493.53%695,714
Oct 29, 2025127.00128.00126.00127.97127.97-0.12%556,716
Oct 28, 2025128.45129.49126.00128.13128.13-0.03%586,220
Oct 27, 2025127.71129.36127.62128.17128.170.40%346,914
Oct 24, 2025127.78128.06126.75127.66127.66-0.04%323,201
Oct 23, 2025129.22129.44127.06127.71127.46-1.17%346,641
Oct 22, 2025133.63133.63128.60129.22128.97-2.71%440,538
Oct 21, 2025133.35133.90132.64132.82132.560.14%367,303
Oct 20, 2025132.00133.46131.70132.64132.380.73%350,199
Oct 17, 2025130.99131.88129.79131.68131.420.83%379,877
Oct 16, 2025127.37130.89126.68130.59130.332.93%559,372
Oct 15, 2025126.81128.90126.58126.87126.620.13%525,369
Oct 14, 2025124.73127.09124.02126.70126.451.58%388,791