Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
182.45
+5.44 (3.07%)
Jul 16, 2026, 4:00 PM EDT - Market closed

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026177.90182.63176.96182.45182.453.07%455,562
Jul 15, 2026176.49182.07176.14177.01177.01-0.08%472,947
Jul 14, 2026178.54179.98174.50177.15177.15-0.48%530,537
Jul 13, 2026180.36183.00177.10178.01178.01-0.72%365,139
Jul 10, 2026175.50182.97174.60179.30179.302.17%594,165
Jul 9, 2026175.20177.42173.00175.50175.50-0.16%653,530
Jul 8, 2026177.64177.64166.90175.78175.78-1.05%1,503,554
Jul 7, 2026191.07196.97176.78177.64177.64-5.45%867,500
Jul 6, 2026194.51194.51186.50187.88187.88-3.96%503,174
Jul 2, 2026194.83199.43192.56195.63195.630.92%622,552
Jul 1, 2026192.04199.62191.47193.84193.841.53%607,799
Jun 30, 2026191.21195.72189.70190.92190.92-0.71%534,447
Jun 29, 2026187.69192.54187.41192.28192.282.26%416,130
Jun 26, 2026181.00188.84180.14188.03188.034.91%888,523
Jun 25, 2026176.79180.97172.93179.23179.230.95%565,575
Jun 24, 2026183.33186.89176.50177.54177.54-2.99%715,498
Jun 23, 2026180.57184.73179.20183.01183.012.30%518,106
Jun 22, 2026181.93183.83178.12178.90178.90-1.45%306,419
Jun 18, 2026183.77185.00178.31181.54181.54-1.14%937,902
Jun 17, 2026185.13186.19182.14183.64183.64-1.35%302,569
Jun 16, 2026186.68188.92184.21186.16186.160.39%346,175
Jun 15, 2026185.63187.03179.32185.43185.43-1.31%426,845
Jun 12, 2026186.75188.87182.87187.89187.890.85%296,191
Jun 11, 2026190.85192.56186.00186.30186.30-2.50%326,921
Jun 10, 2026186.58194.21185.87191.08191.083.24%687,741
Jun 9, 2026179.57186.33178.51185.09185.093.51%766,894
Jun 8, 2026178.51182.13176.39178.81178.81-0.61%481,543
Jun 5, 2026170.86183.30170.86179.91179.915.66%740,895
Jun 4, 2026178.57180.00169.50170.27170.27-3.99%400,113
Jun 3, 2026175.92178.61175.00177.34177.341.34%349,772
Jun 2, 2026171.92179.30171.50175.00175.001.67%509,457
Jun 1, 2026171.03175.13169.00172.13172.13-0.65%391,017
May 29, 2026174.04175.87172.51173.26173.26-0.80%504,213
May 28, 2026176.93178.11173.00174.66174.66-1.28%399,925
May 27, 2026176.26177.84174.00176.93176.930.28%337,105
May 26, 2026175.79182.49174.14176.43176.430.51%532,809
May 22, 2026176.50176.81167.31175.53175.53-0.46%1,022,941
May 21, 2026175.22178.49171.94176.34176.340.07%500,338
May 20, 2026173.66178.74172.08176.22176.221.65%700,954
May 19, 2026172.28174.15168.67173.36173.360.66%780,858
May 18, 2026171.19174.48169.00172.23172.231.15%829,010
May 15, 2026164.49170.33163.43170.27170.274.19%715,543
May 14, 2026164.85167.10161.00163.43163.43-0.94%537,454
May 13, 2026172.83175.95164.72164.98164.98-4.34%885,462
May 12, 2026170.85173.22164.23172.46172.461.16%916,160
May 11, 2026174.40175.49168.71170.48170.48-2.20%890,258
May 8, 2026180.70183.79170.75174.31174.31-1.86%1,096,866
May 7, 2026207.35207.75168.01177.61177.61-15.63%2,145,168
May 6, 2026215.60218.73206.12210.52210.52-2.27%642,695
May 5, 2026210.00215.61209.50215.40215.402.68%373,976