Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
124.48
+1.28 (1.04%)
At close: Oct 10, 2025, 4:00 PM EDT
123.50
-0.98 (-0.79%)
After-hours: Oct 10, 2025, 7:58 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025123.95125.84123.38124.48124.481.04%771,059
Oct 9, 2025120.30124.36119.81123.20123.202.73%772,387
Oct 8, 2025120.41120.78119.17119.93119.930.09%357,870
Oct 7, 2025118.92120.18118.25119.82119.820.87%395,736
Oct 6, 2025119.78120.70118.02118.79118.79-1.54%570,320
Oct 3, 2025119.68121.58119.54120.65120.651.13%613,463
Oct 2, 2025118.19119.95117.77119.30119.300.28%487,128
Oct 1, 2025117.31119.24117.08118.97118.971.54%436,237
Sep 30, 2025116.26117.72116.26117.16117.160.70%428,924
Sep 29, 2025115.29116.63114.15116.34116.340.82%427,742
Sep 26, 2025114.59116.15113.97115.39115.391.28%464,282
Sep 25, 2025115.26117.00113.76113.93113.93-0.40%572,833
Sep 24, 2025114.72115.86113.70114.39114.39-0.28%477,556
Sep 23, 2025114.69115.17113.21114.71114.71-0.23%420,159
Sep 22, 2025112.82115.06112.17114.97114.971.55%886,978
Sep 19, 2025111.92113.50110.60113.22113.221.17%2,553,676
Sep 18, 2025118.07118.55111.65111.91111.91-5.59%1,194,819
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