Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
176.66
+1.66 (0.95%)
Jun 3, 2026, 1:11 PM EDT - Market open

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026175.92178.61175.00176.10-0.63%109,753
Jun 2, 2026171.92179.30171.50175.00175.001.67%508,860
Jun 1, 2026171.03175.13169.00172.13172.13-0.65%390,486
May 29, 2026174.04175.87172.51173.26173.26-0.80%499,946
May 28, 2026176.93178.11173.00174.66174.66-1.28%399,805
May 27, 2026176.26177.84174.00176.93176.930.28%336,809
May 26, 2026175.79182.49174.14176.43176.430.51%532,349
May 22, 2026176.50176.81167.31175.53175.53-0.46%1,021,506
May 21, 2026175.22178.49171.94176.34176.340.07%498,582
May 20, 2026173.66178.74172.08176.22176.221.65%700,461
May 19, 2026172.28174.15168.67173.36173.360.66%779,973
May 18, 2026171.19174.48169.00172.23172.231.15%827,979
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
May 4, 2026203.92210.04200.40209.77209.772.87%456,054
May 1, 2026206.01207.60200.30203.92203.92-0.56%378,662
Apr 30, 2026203.65206.81202.71205.07205.071.55%309,421
Apr 29, 2026200.97203.70200.24201.94201.940.48%387,905
Apr 28, 2026197.10201.72195.66200.97200.973.67%309,601
Apr 27, 2026195.59196.50193.11193.86193.86-0.88%270,550
Apr 24, 2026192.16196.72188.98195.59195.591.65%362,287
Apr 23, 2026187.75192.94187.61192.67192.422.87%442,465
Apr 22, 2026185.49188.63185.49187.30187.061.46%320,430
Apr 21, 2026185.99187.26183.60184.60184.36-0.75%348,073
Apr 20, 2026189.25190.00184.95185.99185.75-2.20%297,935
Apr 17, 2026186.08191.21186.08190.18189.932.16%427,456
Apr 16, 2026187.46191.10184.00186.16185.92-0.69%419,228
Apr 15, 2026192.20192.20184.18187.46187.22-2.42%616,112
Apr 14, 2026198.12201.82191.21192.10191.85-3.22%487,791
Apr 13, 2026203.11203.38196.47198.49198.23-2.42%332,128
Apr 10, 2026208.85209.48201.50203.42203.16-2.69%416,729
Apr 9, 2026202.02209.28201.18209.04208.773.30%364,115
Apr 8, 2026199.33204.00198.00202.36202.102.78%548,754
Apr 7, 2026196.77200.88195.60196.88196.62-0.55%386,508
Apr 6, 2026193.35199.00190.00197.97197.711.68%315,005
Apr 2, 2026201.01203.41192.68194.69194.44-3.14%622,461
Apr 1, 2026192.31201.23190.23201.01200.754.83%513,636
Mar 31, 2026186.70192.15186.00191.74191.493.20%475,429
Mar 30, 2026182.17186.16180.41185.79185.552.48%381,487
Mar 27, 2026179.41184.85178.50181.30181.060.71%410,835
Mar 26, 2026185.39185.39177.28180.02179.79-3.39%600,511
Mar 25, 2026186.00191.00185.61186.34186.100.48%606,338
Mar 24, 2026187.42187.42178.00185.45185.21-1.56%824,156