Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
109.01
-2.43 (-2.18%)
Jun 4, 2025, 1:27 PM - Market open
Coca-Cola Consolidated Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 111.59 | 111.67 | 108.40 | 109.15 | - | -2.05% | 309,575 |
Jun 3, 2025 | 112.35 | 112.35 | 110.24 | 111.44 | 111.44 | -1.23% | 591,426 |
Jun 2, 2025 | 113.98 | 113.98 | 110.52 | 112.83 | 112.83 | -1.59% | 689,513 |
May 30, 2025 | 113.75 | 115.78 | 113.16 | 114.65 | 114.65 | 0.58% | 725,362 |
May 29, 2025 | 114.01 | 114.82 | 111.52 | 113.99 | 113.99 | -0.21% | 717,063 |
May 28, 2025 | 113.08 | 117.85 | 113.00 | 114.23 | 114.23 | 1.15% | 755,026 |
May 27, 2025 | 115.73 | 117.30 | 110.82 | 112.93 | 112.93 | -1.25% | 929,417 |
May 23, 2025 | 112.78 | 114.66 | 112.08 | 114.36 | 114.36 | 1.18% | 544,530 |
May 22, 2025 | 113.70 | 115.27 | 113.02 | 113.02 | 113.02 | -0.68% | 561,420 |
May 21, 2025 | 115.59 | 115.60 | 112.87 | 113.80 | 113.80 | -1.90% | 559,080 |
May 20, 2025 | 116.50 | 117.40 | 115.59 | 116.00 | 116.00 | -0.42% | 352,700 |
May 19, 2025 | 117.59 | 118.36 | 115.50 | 116.49 | 116.49 | -0.93% | 599,700 |
May 16, 2025 | 117.02 | 117.80 | 115.60 | 117.59 | 117.59 | 1.15% | 643,420 |
May 15, 2025 | 114.83 | 117.26 | 114.50 | 116.25 | 116.25 | 1.52% | 586,850 |
May 14, 2025 | 115.13 | 116.98 | 113.50 | 114.51 | 114.51 | -0.54% | 816,720 |
May 13, 2025 | 117.62 | 117.62 | 114.80 | 115.13 | 115.13 | -2.05% | 724,920 |
May 12, 2025 | 117.00 | 119.15 | 115.10 | 117.53 | 117.53 | 1.98% | 789,380 |
May 9, 2025 | 118.30 | 118.40 | 113.70 | 115.25 | 115.25 | -2.81% | 809,150 |
May 8, 2025 | 120.00 | 120.00 | 117.30 | 118.58 | 118.58 | -0.65% | 675,550 |
May 7, 2025 | 118.90 | 120.26 | 118.47 | 119.36 | 119.36 | 1.67% | 690,460 |
May 6, 2025 | 113.71 | 118.71 | 113.19 | 117.40 | 117.40 | 3.23% | 882,470 |
May 5, 2025 | 113.47 | 117.10 | 110.65 | 113.73 | 113.73 | -0.68% | 1,386,740 |
May 2, 2025 | 120.50 | 121.16 | 114.06 | 114.50 | 114.50 | -4.03% | 1,240,560 |
May 1, 2025 | 135.25 | 135.25 | 118.25 | 119.31 | 119.31 | -12.00% | 1,779,820 |
Apr 30, 2025 | 134.95 | 135.58 | 133.25 | 135.58 | 135.58 | 0.34% | 725,820 |
Apr 29, 2025 | 133.81 | 135.96 | 133.81 | 135.13 | 135.13 | -0.08% | 439,750 |
Apr 28, 2025 | 136.99 | 137.00 | 134.40 | 135.24 | 135.24 | -1.22% | 390,930 |
Apr 25, 2025 | 139.34 | 139.34 | 134.77 | 136.90 | 136.90 | -1.52% | 319,320 |
Apr 24, 2025 | 139.50 | 142.13 | 138.50 | 139.02 | 138.77 | -0.17% | 486,380 |
Apr 23, 2025 | 139.49 | 141.00 | 137.41 | 139.26 | 139.01 | 1.41% | 464,260 |
Apr 22, 2025 | 137.97 | 140.14 | 136.85 | 137.33 | 137.08 | 0.67% | 428,800 |
Apr 21, 2025 | 141.58 | 141.58 | 135.18 | 136.41 | 136.17 | -3.66% | 504,950 |
Apr 17, 2025 | 140.01 | 142.95 | 140.00 | 141.60 | 141.35 | 1.15% | 307,720 |
Apr 16, 2025 | 140.24 | 142.02 | 138.85 | 139.99 | 139.74 | -0.18% | 441,660 |
Apr 15, 2025 | 142.40 | 143.40 | 140.24 | 140.24 | 139.99 | -0.77% | 374,580 |
Apr 14, 2025 | 142.16 | 142.16 | 139.53 | 141.33 | 141.08 | 1.30% | 388,750 |
Apr 11, 2025 | 139.00 | 140.20 | 136.21 | 139.52 | 139.27 | 1.10% | 377,250 |
Apr 10, 2025 | 135.90 | 140.63 | 135.42 | 137.99 | 137.75 | 1.53% | 577,790 |
Apr 9, 2025 | 128.30 | 137.63 | 126.64 | 135.91 | 135.67 | 5.00% | 671,870 |
Apr 8, 2025 | 133.06 | 136.60 | 128.12 | 129.44 | 129.21 | 0.49% | 981,870 |
Apr 7, 2025 | 126.32 | 133.72 | 122.50 | 128.81 | 128.57 | -1.38% | 835,840 |
Apr 4, 2025 | 136.05 | 137.56 | 130.61 | 130.61 | 130.37 | -6.10% | 658,170 |
Apr 3, 2025 | 136.52 | 140.66 | 135.50 | 139.09 | 138.84 | -0.59% | 577,980 |
Apr 2, 2025 | 138.30 | 140.10 | 136.80 | 139.91 | 139.66 | 0.74% | 506,680 |
Apr 1, 2025 | 135.00 | 138.89 | 134.26 | 138.88 | 138.63 | 2.87% | 414,320 |
Mar 31, 2025 | 132.01 | 137.00 | 132.01 | 135.00 | 134.76 | 1.49% | 547,800 |
Mar 28, 2025 | 131.63 | 133.20 | 130.51 | 133.02 | 132.78 | 1.16% | 300,540 |
Mar 27, 2025 | 129.90 | 133.45 | 129.90 | 131.50 | 131.26 | 1.24% | 505,070 |
Mar 26, 2025 | 129.54 | 130.48 | 129.54 | 129.89 | 129.66 | 0.13% | 296,440 |
Mar 25, 2025 | 129.20 | 129.72 | 126.82 | 129.72 | 129.49 | 0.95% | 434,800 |