Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
185.00
-7.10 (-3.70%)
Apr 15, 2026, 3:44 PM EDT - Market open

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026192.20192.20184.29185.00--3.70%408,305
Apr 14, 2026198.12201.82191.21192.10192.10-3.22%484,034
Apr 13, 2026203.11203.38196.47198.49198.49-2.42%330,859
Apr 10, 2026208.85209.48201.50203.42203.42-2.69%416,412
Apr 9, 2026202.02209.28201.18209.04209.043.30%363,829
Apr 8, 2026199.33204.00198.00202.36202.362.78%548,596
Apr 7, 2026196.77200.88195.60196.88196.88-0.55%386,508
Apr 6, 2026193.35199.00190.00197.97197.971.68%315,005
Apr 2, 2026201.01203.41192.68194.69194.69-3.14%622,461
Apr 1, 2026192.31201.23190.23201.01201.014.83%513,636
Mar 31, 2026186.70192.15186.00191.74191.743.20%475,429
Mar 30, 2026182.17186.16180.41185.79185.792.48%381,487
Mar 27, 2026179.41184.85178.50181.30181.300.71%410,835
Mar 26, 2026185.39185.39177.28180.02180.02-3.39%600,511
Mar 25, 2026186.00191.00185.61186.34186.340.48%606,338
Mar 24, 2026187.42187.42178.00185.45185.45-1.56%824,156
Mar 23, 2026203.50203.50187.39188.39188.39-6.48%1,094,402
Mar 20, 2026210.31210.31200.41201.45201.45-4.27%1,418,366
Mar 19, 2026212.84215.83210.02210.43210.43-1.14%426,795
Mar 18, 2026215.61216.21210.00212.85212.85-1.70%363,763
Mar 17, 2026214.25218.33213.00216.54216.541.41%291,219
Mar 16, 2026217.00219.65212.58213.53213.53-1.56%502,768
Mar 13, 2026211.57217.00210.00216.91216.913.44%496,994
Mar 12, 2026209.68216.53209.29209.70209.700.20%717,751
Mar 11, 2026207.66210.15202.02209.29209.290.78%359,236
Mar 10, 2026206.91209.86205.50207.66207.660.36%299,279
Mar 9, 2026201.79207.17197.51206.91206.911.23%375,005
Mar 6, 2026203.01204.78200.11204.39204.390.38%360,043
Mar 5, 2026207.32208.21201.59203.61203.61-1.80%310,918
Mar 4, 2026205.20208.85200.06207.35207.351.27%333,148
Mar 3, 2026203.52206.85202.32204.75204.75-0.79%636,018
Mar 2, 2026201.36209.24200.09206.38206.381.97%751,487
Feb 27, 2026200.43203.61196.01202.40202.401.47%907,691
Feb 26, 2026201.86205.00198.91199.47199.47-0.33%793,463
Feb 25, 2026194.96200.92193.18200.13200.132.53%506,101
Feb 24, 2026185.70195.30185.10195.20195.205.34%502,553
Feb 23, 2026182.01188.11179.60185.30185.301.69%498,726
Feb 20, 2026177.83184.79177.14182.22182.223.07%533,667
Feb 19, 2026168.21185.99168.06176.79176.793.82%886,704
Feb 18, 2026166.00170.72163.21170.29170.292.52%444,437
Feb 17, 2026163.05167.05162.50166.10166.102.59%563,792
Feb 13, 2026163.51164.59159.95161.91161.91-1.09%390,578
Feb 12, 2026159.50166.48157.91163.70163.702.87%413,594
Feb 11, 2026156.66159.40154.98159.14159.141.71%294,286
Feb 10, 2026153.88156.66152.94156.47156.471.54%428,040
Feb 9, 2026158.13159.00153.30154.09154.09-2.31%412,892
Feb 6, 2026156.00159.75155.96157.74157.741.45%411,890
Feb 5, 2026151.68156.85150.94155.48155.483.65%623,876
Feb 4, 2026157.05157.55148.81150.00150.00-3.80%691,469
Feb 3, 2026153.28156.39152.51155.92155.921.32%308,843