Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
181.54
-2.10 (-1.14%)
At close: Jun 18, 2026, 4:00 PM EDT
183.75
+2.21 (1.22%)
After-hours: Jun 18, 2026, 7:56 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026183.77185.00178.31181.54181.54-1.14%936,174
Jun 17, 2026185.13186.19182.14183.64183.64-1.35%302,214
Jun 16, 2026186.68188.92184.21186.16186.160.39%346,069
Jun 15, 2026185.63187.03179.32185.43185.43-1.31%426,845
Jun 12, 2026186.75188.87182.87187.89187.890.85%296,191
Jun 11, 2026190.85192.56186.00186.30186.30-2.50%326,921
Jun 10, 2026186.58194.21185.87191.08191.083.24%687,741
Jun 9, 2026179.57186.33178.51185.09185.093.51%766,894
Jun 8, 2026178.51182.13176.39178.81178.81-0.61%481,543
Jun 5, 2026170.86183.30170.86179.91179.915.66%740,895
Jun 4, 2026178.57180.00169.50170.27170.27-3.99%400,113
Jun 3, 2026175.92178.61175.00177.34177.341.34%349,772
Jun 2, 2026171.92179.30171.50175.00175.001.67%509,457
Jun 1, 2026171.03175.13169.00172.13172.13-0.65%391,017
May 29, 2026174.04175.87172.51173.26173.26-0.80%504,213
May 28, 2026176.93178.11173.00174.66174.66-1.28%399,925
May 27, 2026176.26177.84174.00176.93176.930.28%337,105
May 26, 2026175.79182.49174.14176.43176.430.51%532,809
May 22, 2026176.50176.81167.31175.53175.53-0.46%1,022,941
May 21, 2026175.22178.49171.94176.34176.340.07%500,338
May 20, 2026173.66178.74172.08176.22176.221.65%700,954
May 19, 2026172.28174.15168.67173.36173.360.66%780,858
May 18, 2026171.19174.48169.00172.23172.231.15%829,010
May 15, 2026164.49170.33163.43170.27170.274.19%715,543
May 14, 2026164.85167.10161.00163.43163.43-0.94%537,454
May 13, 2026172.83175.95164.72164.98164.98-4.34%885,462
May 12, 2026170.85173.22164.23172.46172.461.16%916,160
May 11, 2026174.40175.49168.71170.48170.48-2.20%890,258
May 8, 2026180.70183.79170.75174.31174.31-1.86%1,096,866
May 7, 2026207.35207.75168.01177.61177.61-15.63%2,145,168
May 6, 2026215.60218.73206.12210.52210.52-2.27%642,695
May 5, 2026210.00215.61209.50215.40215.402.68%373,976
May 4, 2026203.92210.04200.40209.77209.772.87%456,054
May 1, 2026206.01207.60200.30203.92203.92-0.56%378,662
Apr 30, 2026203.65206.81202.71205.07205.071.55%309,421
Apr 29, 2026200.97203.70200.24201.94201.940.48%387,905
Apr 28, 2026197.10201.72195.66200.97200.973.67%309,601
Apr 27, 2026195.59196.50193.11193.86193.86-0.88%270,550
Apr 24, 2026192.16196.72188.98195.59195.591.65%362,287
Apr 23, 2026187.75192.94187.61192.67192.422.87%442,465
Apr 22, 2026185.49188.63185.49187.30187.061.46%320,430
Apr 21, 2026185.99187.26183.60184.60184.36-0.75%348,073
Apr 20, 2026189.25190.00184.95185.99185.75-2.20%297,935
Apr 17, 2026186.08191.21186.08190.18189.932.16%427,456
Apr 16, 2026187.46191.10184.00186.16185.92-0.69%419,228
Apr 15, 2026192.20192.20184.18187.46187.22-2.42%616,112
Apr 14, 2026198.12201.82191.21192.10191.85-3.22%487,791
Apr 13, 2026203.11203.38196.47198.49198.23-2.42%332,128
Apr 10, 2026208.85209.48201.50203.42203.16-2.69%416,729
Apr 9, 2026202.02209.28201.18209.04208.773.30%364,115