Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
115.43
-3.11 (-2.62%)
Sep 18, 2025, 12:53 PM EDT - Market open

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2025118.07118.55113.51115.31--2.72%462,342
Sep 17, 2025118.40120.03117.70118.53118.530.62%573,710
Sep 16, 2025121.77122.04117.63117.80117.80-3.26%584,283
Sep 15, 2025122.15123.89121.20121.77121.77-0.17%497,553
Sep 12, 2025124.05124.36121.25121.98121.98-1.75%468,854
Sep 11, 2025121.57125.47121.57124.15124.152.28%558,635
Sep 10, 2025121.57122.73119.27121.38121.38-1.00%490,835
Sep 9, 2025122.54123.68121.33122.60122.600.08%465,301
Sep 8, 2025120.63122.62119.00122.50122.501.40%505,719
Sep 5, 2025119.48121.40119.48120.81120.811.26%591,345
Sep 4, 2025117.30119.95116.59119.31119.311.81%508,285
Sep 3, 2025116.52117.28115.41117.19117.190.21%336,248
Sep 2, 2025116.75117.80115.87116.94116.94-0.26%453,349
Aug 29, 2025116.51117.78116.51117.24117.240.89%281,399
Aug 28, 2025117.42117.44116.00116.21116.21-1.03%435,393
Aug 27, 2025114.96117.53114.69117.42117.422.10%472,533
Aug 26, 2025116.10117.38114.98115.01115.01-1.34%509,841
Aug 25, 2025118.58119.39116.55116.57116.57-2.23%295,299
Aug 22, 2025119.20120.56118.72119.23119.230.86%437,394
Aug 21, 2025118.25119.25117.90118.21118.21-0.51%259,980
Aug 20, 2025119.00119.91117.83118.82118.82-0.20%357,459
Aug 19, 2025115.88119.31115.88119.06119.062.95%630,497
Aug 18, 2025113.20115.85113.20115.65115.652.30%510,038
Aug 15, 2025114.92115.88112.89113.05113.05-1.46%398,329
Aug 14, 2025114.73115.05113.30114.72114.72-0.33%268,933
Aug 13, 2025114.69115.22113.73115.10115.100.18%391,355
Aug 12, 2025114.99115.35114.31114.89114.890.26%247,003
Aug 11, 2025114.00115.33113.29114.59114.590.42%261,369
Aug 8, 2025114.41115.15113.84114.11114.11-0.11%309,030
Aug 7, 2025114.00115.15112.24114.23114.230.63%500,287
Aug 6, 2025112.35113.86111.75113.51113.511.20%408,111
Aug 5, 2025111.99113.48111.71112.16112.160.13%432,477
Aug 4, 2025112.34113.72111.68112.01112.01-0.36%375,471
Aug 1, 2025112.19113.00110.40112.41112.410.59%552,213
Jul 31, 2025113.98114.95111.58111.75111.75-2.53%486,597
Jul 30, 2025114.78115.92114.23114.65114.65-0.11%740,416
Jul 29, 2025115.75116.50114.71114.78114.78-1.21%600,648
Jul 28, 2025118.02118.71115.11116.19116.19-2.20%652,892
Jul 25, 2025114.52124.50114.41118.80118.806.25%1,480,171
Jul 24, 2025114.27115.13111.70111.81111.56-2.14%803,102
Jul 23, 2025117.75118.52114.00114.26114.01-2.65%947,651
Jul 22, 2025115.25117.49115.00117.37117.112.30%618,995
Jul 21, 2025113.51115.50113.44114.73114.471.21%512,840
Jul 18, 2025113.79114.70112.60113.36113.11-0.11%618,158
Jul 17, 2025111.16113.48111.00113.48113.232.32%524,876
Jul 16, 2025110.00111.60110.00110.91110.661.24%441,677
Jul 15, 2025112.21112.25109.42109.55109.31-2.41%597,007
Jul 14, 2025113.95114.63112.01112.25112.00-1.49%405,835
Jul 11, 2025113.99114.39112.93113.95113.69-0.21%459,480
Jul 10, 2025113.32114.50112.96114.18113.930.76%419,934