Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
192.99
+4.76 (2.53%)
At close: Aug 7, 2026, 4:00 PM EDT
193.50
+0.51 (0.26%)
After-hours: Aug 7, 2026, 7:50 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026186.00193.95183.92192.99192.992.53%353,513
Aug 6, 2026184.74194.76176.25188.23188.231.89%1,060,083
Aug 5, 2026182.90185.40180.00184.74184.742.07%664,057
Aug 4, 2026179.50181.13176.24181.00181.000.13%640,940
Aug 3, 2026188.74191.00179.25180.76180.76-3.80%488,322
Jul 31, 2026189.34189.99186.00187.90187.90-1.02%305,876
Jul 30, 2026191.88191.88186.96189.83189.83-1.33%340,200
Jul 29, 2026194.26197.35191.70192.39192.39-1.34%440,206
Jul 28, 2026190.00200.01190.00195.00195.004.68%531,357
Jul 27, 2026184.70188.02183.73186.28186.280.86%302,689
Jul 24, 2026179.20185.37177.89184.70184.703.65%393,869
Jul 23, 2026184.19185.67174.50178.44178.19-3.21%845,470
Jul 22, 2026184.00185.80182.60184.36184.100.69%353,236
Jul 21, 2026181.39183.56180.11183.09182.830.62%377,929
Jul 20, 2026180.48184.40180.01181.97181.720.68%372,305
Jul 17, 2026183.85184.78179.12180.74180.49-0.94%367,535
Jul 16, 2026177.90182.63176.96182.45182.193.07%456,023
Jul 15, 2026176.49182.07176.14177.01176.76-0.08%474,182
Jul 14, 2026178.54179.98174.50177.15176.90-0.48%530,991
Jul 13, 2026180.36183.00177.10178.01177.76-0.72%365,338
Jul 10, 2026175.50182.97174.60179.30179.052.17%594,257
Jul 9, 2026175.20177.42173.00175.50175.25-0.16%653,726
Jul 8, 2026177.64177.64166.90175.78175.53-1.05%1,505,947
Jul 7, 2026191.07196.97176.78177.64177.39-5.45%871,767
Jul 6, 2026194.51194.51186.50187.88187.62-3.96%503,479
Jul 2, 2026194.83199.43192.56195.63195.360.92%622,621
Jul 1, 2026192.04199.62191.47193.84193.571.53%607,799
Jun 30, 2026191.21195.72189.70190.92190.65-0.71%534,447
Jun 29, 2026187.69192.54187.41192.28192.012.26%416,130
Jun 26, 2026181.00188.84180.14188.03187.774.91%888,523
Jun 25, 2026176.79180.97172.93179.23178.980.95%565,575
Jun 24, 2026183.33186.89176.50177.54177.29-2.99%715,498
Jun 23, 2026180.57184.73179.20183.01182.752.30%518,106
Jun 22, 2026181.93183.83178.12178.90178.65-1.45%306,419
Jun 18, 2026183.77185.00178.31181.54181.29-1.14%937,902
Jun 17, 2026185.13186.19182.14183.64183.38-1.35%302,569
Jun 16, 2026186.68188.92184.21186.16185.900.39%346,175
Jun 15, 2026185.63187.03179.32185.43185.17-1.31%426,845
Jun 12, 2026186.75188.87182.87187.89187.630.85%296,191
Jun 11, 2026190.85192.56186.00186.30186.04-2.50%326,921
Jun 10, 2026186.58194.21185.87191.08190.813.24%687,741
Jun 9, 2026179.57186.33178.51185.09184.833.51%766,894
Jun 8, 2026178.51182.13176.39178.81178.56-0.61%481,543
Jun 5, 2026170.86183.30170.86179.91179.665.66%740,895
Jun 4, 2026178.57180.00169.50170.27170.03-3.99%400,113
Jun 3, 2026175.92178.61175.00177.34177.091.34%349,772
Jun 2, 2026171.92179.30171.50175.00174.751.67%509,457
Jun 1, 2026171.03175.13169.00172.13171.89-0.65%391,017
May 29, 2026174.04175.87172.51173.26173.02-0.80%504,213
May 28, 2026176.93178.11173.00174.66174.42-1.28%399,925