Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
1,393.00
-6.13 (-0.44%)
Apr 3, 2025, 1:43 PM EDT - Market open
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1,355.00 | 1,397.01 | 1,355.00 | 1,387.35 | - | -0.84% | 29,833 |
| Apr 2, 2025 | 1,383.00 | 1,400.97 | 1,368.04 | 1,399.13 | 1,399.13 | 0.74% | 50,668 |
| Apr 1, 2025 | 1,350.00 | 1,388.88 | 1,342.59 | 1,388.79 | 1,388.79 | 2.87% | 41,432 |
| Mar 31, 2025 | 1,320.05 | 1,369.96 | 1,320.05 | 1,350.00 | 1,350.00 | 1.49% | 54,780 |
| Mar 28, 2025 | 1,316.33 | 1,331.96 | 1,305.14 | 1,330.20 | 1,330.20 | 1.16% | 30,054 |
| Mar 27, 2025 | 1,299.00 | 1,334.48 | 1,299.00 | 1,315.00 | 1,315.00 | 1.24% | 50,507 |
| Mar 26, 2025 | 1,295.36 | 1,304.76 | 1,295.36 | 1,298.93 | 1,298.93 | 0.13% | 29,644 |
| Mar 25, 2025 | 1,292.00 | 1,297.18 | 1,268.24 | 1,297.18 | 1,297.18 | 0.95% | 43,480 |
| Mar 24, 2025 | 1,307.57 | 1,330.76 | 1,272.70 | 1,285.00 | 1,285.00 | -1.20% | 50,339 |
| Mar 21, 2025 | 1,306.58 | 1,317.99 | 1,293.85 | 1,300.63 | 1,300.63 | -0.99% | 164,724 |
| Mar 20, 2025 | 1,325.92 | 1,335.65 | 1,313.31 | 1,313.61 | 1,313.61 | -0.97% | 32,297 |
| Mar 19, 2025 | 1,305.10 | 1,348.99 | 1,297.09 | 1,326.47 | 1,326.47 | 0.77% | 42,398 |
| Mar 18, 2025 | 1,309.86 | 1,334.30 | 1,301.11 | 1,316.28 | 1,316.28 | 0.02% | 34,022 |
| Mar 17, 2025 | 1,326.93 | 1,345.51 | 1,313.53 | 1,316.01 | 1,316.01 | -0.19% | 41,122 |
| Mar 14, 2025 | 1,319.27 | 1,335.86 | 1,307.60 | 1,318.47 | 1,318.47 | 0.37% | 36,925 |
| Mar 13, 2025 | 1,336.39 | 1,336.39 | 1,312.64 | 1,313.67 | 1,313.67 | -1.84% | 28,159 |
| Mar 12, 2025 | 1,323.24 | 1,348.13 | 1,306.25 | 1,338.25 | 1,338.25 | 2.66% | 70,094 |
| Mar 11, 2025 | 1,227.60 | 1,309.99 | 1,227.60 | 1,303.52 | 1,303.52 | 6.18% | 65,339 |
| Mar 10, 2025 | 1,320.65 | 1,322.04 | 1,227.60 | 1,227.60 | 1,227.60 | -7.26% | 63,550 |
| Mar 7, 2025 | 1,335.00 | 1,340.38 | 1,314.01 | 1,323.77 | 1,323.77 | -1.03% | 49,890 |
| Mar 6, 2025 | 1,345.00 | 1,347.88 | 1,319.41 | 1,337.55 | 1,337.55 | -1.39% | 43,159 |
| Mar 5, 2025 | 1,335.00 | 1,364.20 | 1,325.00 | 1,356.34 | 1,356.34 | 1.57% | 57,643 |
| Mar 4, 2025 | 1,382.60 | 1,399.26 | 1,332.81 | 1,335.37 | 1,335.37 | -5.10% | 65,434 |
| Mar 3, 2025 | 1,416.00 | 1,420.23 | 1,398.23 | 1,407.15 | 1,407.15 | -0.70% | 76,005 |
| Feb 28, 2025 | 1,408.55 | 1,419.17 | 1,389.00 | 1,417.12 | 1,417.12 | 1.14% | 73,128 |
| Feb 27, 2025 | 1,371.16 | 1,408.16 | 1,365.74 | 1,401.13 | 1,401.13 | 2.22% | 35,207 |
| Feb 26, 2025 | 1,400.00 | 1,401.00 | 1,370.00 | 1,370.73 | 1,370.73 | -1.62% | 34,784 |
| Feb 25, 2025 | 1,402.42 | 1,405.00 | 1,383.36 | 1,393.24 | 1,393.24 | 0.17% | 32,923 |
| Feb 24, 2025 | 1,382.87 | 1,401.80 | 1,356.18 | 1,390.94 | 1,390.94 | 0.58% | 47,067 |
| Feb 21, 2025 | 1,442.65 | 1,450.00 | 1,330.00 | 1,382.86 | 1,382.86 | -4.14% | 67,692 |
| Feb 20, 2025 | 1,400.00 | 1,451.78 | 1,397.67 | 1,442.65 | 1,442.65 | 2.34% | 45,294 |
| Feb 19, 2025 | 1,398.51 | 1,412.48 | 1,398.00 | 1,409.72 | 1,409.72 | 0.82% | 30,595 |
| Feb 18, 2025 | 1,415.09 | 1,415.09 | 1,384.48 | 1,398.32 | 1,398.32 | -0.73% | 34,895 |
| Feb 14, 2025 | 1,457.00 | 1,458.83 | 1,402.33 | 1,408.59 | 1,408.59 | -3.42% | 46,876 |
| Feb 13, 2025 | 1,433.71 | 1,460.92 | 1,428.57 | 1,458.46 | 1,458.46 | 2.33% | 34,038 |
| Feb 12, 2025 | 1,402.88 | 1,425.27 | 1,383.10 | 1,425.27 | 1,425.27 | 0.70% | 26,884 |
| Feb 11, 2025 | 1,410.53 | 1,430.56 | 1,392.50 | 1,415.40 | 1,415.40 | 0.93% | 33,041 |
| Feb 10, 2025 | 1,372.01 | 1,421.00 | 1,359.57 | 1,402.42 | 1,402.42 | 2.25% | 34,450 |
| Feb 7, 2025 | 1,349.89 | 1,375.48 | 1,349.89 | 1,371.57 | 1,371.57 | 0.84% | 22,554 |
| Feb 6, 2025 | 1,388.33 | 1,395.11 | 1,340.97 | 1,360.13 | 1,360.13 | -1.28% | 31,702 |
| Feb 5, 2025 | 1,385.25 | 1,401.00 | 1,371.16 | 1,377.76 | 1,377.76 | -0.54% | 41,973 |
| Feb 4, 2025 | 1,351.16 | 1,388.70 | 1,351.16 | 1,385.25 | 1,385.25 | 1.75% | 36,883 |
| Feb 3, 2025 | 1,336.30 | 1,388.13 | 1,326.77 | 1,361.46 | 1,361.46 | -0.45% | 43,722 |
| Jan 31, 2025 | 1,361.19 | 1,374.82 | 1,353.91 | 1,367.62 | 1,367.62 | 0.10% | 38,723 |
| Jan 30, 2025 | 1,360.00 | 1,380.77 | 1,337.51 | 1,366.19 | 1,366.19 | 0.94% | 29,520 |
| Jan 29, 2025 | 1,335.82 | 1,368.57 | 1,335.82 | 1,353.46 | 1,353.46 | 1.32% | 41,369 |
| Jan 28, 2025 | 1,320.52 | 1,341.75 | 1,314.51 | 1,335.82 | 1,335.82 | 1.16% | 32,889 |
| Jan 27, 2025 | 1,291.81 | 1,324.61 | 1,291.81 | 1,320.52 | 1,320.52 | 2.21% | 37,594 |
| Jan 24, 2025 | 1,315.27 | 1,315.27 | 1,284.00 | 1,292.00 | 1,292.00 | -1.96% | 27,825 |
| Jan 23, 2025 | 1,339.69 | 1,339.69 | 1,308.50 | 1,317.77 | 1,315.23 | -1.19% | 47,827 |