Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
1,407.15
-9.97 (-0.70%)
Mar 3, 2025, 4:00 PM EST - Market closed

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20251,408.551,419.171,389.001,417.121,417.121.14%73,128
Feb 27, 20251,371.161,408.161,365.741,401.131,401.132.22%35,207
Feb 26, 20251,400.001,401.001,370.001,370.731,370.73-1.62%34,784
Feb 25, 20251,402.421,405.001,383.361,393.241,393.240.17%32,923
Feb 24, 20251,382.871,401.801,356.181,390.941,390.940.58%47,067
Feb 21, 20251,442.651,450.001,330.001,382.861,382.86-4.14%67,692
Feb 20, 20251,400.001,451.781,397.671,442.651,442.652.34%45,294
Feb 19, 20251,398.511,412.481,398.001,409.721,409.720.82%30,595
Feb 18, 20251,415.091,415.091,384.481,398.321,398.32-0.73%34,895
Feb 14, 20251,457.001,458.831,402.331,408.591,408.59-3.42%46,876
Feb 13, 20251,433.711,460.921,428.571,458.461,458.462.33%34,038
Feb 12, 20251,402.881,425.271,383.101,425.271,425.270.70%26,884
Feb 11, 20251,410.531,430.561,392.501,415.401,415.400.93%33,041
Feb 10, 20251,372.011,421.001,359.571,402.421,402.422.25%34,450
Feb 7, 20251,349.891,375.481,349.891,371.571,371.570.84%22,554
Feb 6, 20251,388.331,395.111,340.971,360.131,360.13-1.28%31,702
Feb 5, 20251,385.251,401.001,371.161,377.761,377.76-0.54%41,973
Feb 4, 20251,351.161,388.701,351.161,385.251,385.251.75%36,883
Feb 3, 20251,336.301,388.131,326.771,361.461,361.46-0.45%43,722
Jan 31, 20251,361.191,374.821,353.911,367.621,367.620.10%38,723
Jan 30, 20251,360.001,380.771,337.511,366.191,366.190.94%29,520
Jan 29, 20251,335.821,368.571,335.821,353.461,353.461.32%41,369
Jan 28, 20251,320.521,341.751,314.511,335.821,335.821.16%32,889
Jan 27, 20251,291.811,324.611,291.811,320.521,320.522.21%37,594
Jan 24, 20251,315.271,315.271,284.001,292.001,292.00-1.96%27,825
Jan 23, 20251,339.691,339.691,308.501,317.771,315.23-1.19%47,827
Jan 22, 20251,358.471,358.471,331.661,333.671,331.09-1.89%28,044
Jan 21, 20251,395.041,411.501,335.821,359.401,356.78-1.95%38,702
Jan 17, 20251,342.871,438.501,342.871,386.371,383.693.71%105,151
Jan 16, 20251,300.001,336.831,300.001,336.831,334.252.83%43,787
Jan 15, 20251,300.001,322.491,283.841,300.001,297.490.64%35,221
Jan 14, 20251,265.841,303.801,265.841,291.771,289.282.70%26,342
Jan 13, 20251,243.531,257.821,236.261,257.821,255.390.29%27,784
Jan 10, 20251,268.901,268.901,238.081,254.201,251.78-2.56%32,978
Jan 8, 20251,288.951,296.191,268.951,287.151,284.66-0.20%27,914
Jan 7, 20251,314.991,336.701,289.711,289.771,287.28-1.92%33,437
Jan 6, 20251,321.981,338.791,302.411,314.991,312.45-0.53%49,908
Jan 3, 20251,282.001,350.001,282.001,321.981,319.433.28%79,989
Jan 2, 20251,261.011,282.161,261.011,280.001,277.531.59%40,497
Dec 31, 20241,236.671,261.801,236.671,259.991,257.561.61%45,723
Dec 30, 20241,228.731,255.791,221.341,240.001,237.610.61%24,989
Dec 27, 20241,213.561,233.121,212.111,232.441,230.060.79%29,335
Dec 26, 20241,205.001,233.531,204.431,222.761,220.401.34%24,805
Dec 24, 20241,188.071,212.701,187.951,206.651,204.321.56%18,488
Dec 23, 20241,202.601,202.601,182.441,188.071,185.78-1.21%26,068
Dec 20, 20241,210.011,230.001,188.711,202.601,200.27-1.56%90,867
Dec 19, 20241,211.001,231.451,211.001,221.671,219.310.86%24,004
Dec 18, 20241,250.001,253.281,209.791,211.281,208.94-3.22%26,384
Dec 17, 20241,261.921,267.001,247.461,251.581,249.16-1.16%31,682
Dec 16, 20241,269.931,287.741,264.711,266.231,263.79-0.28%29,513
Dec 13, 20241,276.211,280.871,268.381,269.741,267.29-0.86%20,526
Dec 12, 20241,271.391,292.001,271.331,280.711,278.240.74%21,440
Dec 11, 20241,285.091,295.631,271.331,271.331,268.88-0.28%37,009
Dec 10, 20241,280.001,290.001,274.231,274.941,272.48-0.16%23,656
Dec 9, 20241,282.381,294.401,273.991,277.041,274.57-1.06%25,204
Dec 6, 20241,318.081,318.081,290.451,290.721,288.23-2.04%32,555
Dec 5, 20241,289.201,323.511,277.681,317.561,315.022.58%36,347
Dec 4, 20241,302.331,302.331,275.001,284.461,281.98-1.51%27,488
Dec 3, 20241,309.011,309.011,291.831,304.111,301.59-0.37%34,350
Dec 2, 20241,305.001,312.271,290.051,309.011,306.480.36%34,483
Nov 29, 20241,315.921,319.631,294.361,304.291,301.77-0.62%16,404
Nov 27, 20241,344.961,353.331,305.011,312.401,309.87-2.42%33,192
Nov 26, 20241,305.661,356.771,290.401,344.961,342.363.49%61,897
Nov 25, 20241,271.241,307.951,265.381,299.601,297.093.15%53,148
Nov 22, 20241,250.001,260.361,244.051,259.921,257.491.10%26,141
Nov 21, 20241,236.221,256.491,236.221,246.181,243.770.66%29,824
Nov 20, 20241,223.131,238.831,212.991,237.961,235.571.17%26,851
Nov 19, 20241,195.361,223.621,192.051,223.621,221.261.19%27,083
Nov 18, 20241,210.001,221.621,205.191,209.251,206.92-0.12%30,457
Nov 15, 20241,210.581,210.781,181.941,210.701,208.36-0.37%43,615
Nov 14, 20241,229.561,229.561,207.741,215.211,212.86-1.26%38,503
Nov 13, 20241,244.491,245.461,225.151,230.731,228.35-0.44%29,088
Nov 12, 20241,222.821,240.871,214.521,236.171,233.781.25%32,939
Nov 11, 20241,230.491,248.391,214.521,220.871,218.51-0.30%38,089
Nov 8, 20241,194.631,241.281,189.521,224.561,222.203.09%43,436
Nov 7, 20241,185.511,199.411,165.001,187.831,185.53-0.26%33,863
Nov 6, 20241,203.001,213.251,159.151,190.941,188.640.96%57,778
Nov 5, 20241,141.001,183.051,136.061,179.621,177.343.15%39,393
Nov 4, 20241,134.381,164.721,134.251,143.621,141.410.81%61,317
Nov 1, 20241,136.251,165.891,123.121,134.381,132.190.90%57,760
Oct 31, 20241,163.501,163.501,065.431,124.261,122.09-6.28%103,604
Oct 30, 20241,210.001,213.321,196.321,199.571,197.25-0.83%31,596
Oct 29, 20241,224.721,225.571,202.061,209.611,207.27-1.70%39,211
Oct 28, 20241,244.371,263.231,227.131,230.581,228.20-1.46%39,350
Oct 25, 20241,272.071,272.071,248.561,248.851,246.44-1.18%29,773
Oct 24, 20241,269.191,284.811,263.761,263.761,258.80-0.78%31,152
Oct 23, 20241,265.291,280.091,256.001,273.741,268.740.65%27,616
Oct 22, 20241,266.421,272.591,257.001,265.481,260.51-0.69%32,345
Oct 21, 20241,285.521,285.521,263.891,274.211,269.21-1.03%40,627
Oct 18, 20241,300.291,300.291,264.841,287.481,282.43-1.39%35,377
Oct 17, 20241,308.491,311.001,287.991,305.591,300.47-0.27%25,174
Oct 16, 20241,302.911,320.001,300.001,309.131,303.990.34%28,842
Oct 15, 20241,301.571,309.521,292.251,304.701,299.580.24%34,493
Oct 14, 20241,290.501,306.491,290.501,301.581,296.471.46%23,341
Oct 11, 20241,267.001,285.931,267.001,282.911,277.871.26%25,677
Oct 10, 20241,274.961,275.101,263.631,267.001,262.03-0.74%28,590
Oct 9, 20241,278.881,291.731,274.051,276.461,271.45-0.17%27,761
Oct 8, 20241,260.001,285.741,260.001,278.611,273.591.70%28,546
Oct 7, 20241,287.311,287.311,252.011,257.281,252.35-2.69%31,999
Oct 4, 20241,271.201,296.911,271.201,292.091,287.021.51%30,346