Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
164.98
-7.48 (-4.34%)
At close: May 13, 2026, 4:00 PM EDT
164.95
-0.03 (-0.02%)
Pre-market: May 14, 2026, 8:57 AM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026172.83175.95164.72164.98164.98-4.34%882,203
May 12, 2026170.85173.22164.23172.46172.461.16%896,503
May 11, 2026174.40175.49168.71170.48170.48-2.20%887,984
May 8, 2026180.70183.79170.75174.31174.31-1.86%1,095,158
May 7, 2026207.35207.75168.01177.61177.61-15.63%2,134,078
May 6, 2026215.60218.73206.12210.52210.52-2.27%639,089
May 5, 2026210.00215.61209.50215.40215.402.68%372,835
May 4, 2026203.92210.04200.40209.77209.772.87%455,301
May 1, 2026206.01207.60200.30203.92203.92-0.56%376,157
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, 2026192.16196.72188.98195.59195.591.52%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
Mar 23, 2026203.50203.50187.39188.39188.15-6.48%1,094,402
Mar 20, 2026210.31210.31200.41201.45201.19-4.27%1,418,366
Mar 19, 2026212.84215.83210.02210.43210.16-1.14%426,795
Mar 18, 2026215.61216.21210.00212.85212.57-1.70%363,763
Mar 17, 2026214.25218.33213.00216.54216.261.41%291,219
Mar 16, 2026217.00219.65212.58213.53213.25-1.56%502,768
Mar 13, 2026211.57217.00210.00216.91216.633.44%496,994
Mar 12, 2026209.68216.53209.29209.70209.430.20%717,751
Mar 11, 2026207.66210.15202.02209.29209.020.78%359,236
Mar 10, 2026206.91209.86205.50207.66207.390.36%299,279
Mar 9, 2026201.79207.17197.51206.91206.641.23%375,005
Mar 6, 2026203.01204.78200.11204.39204.120.38%360,043
Mar 5, 2026207.32208.21201.59203.61203.35-1.80%310,918
Mar 4, 2026205.20208.85200.06207.35207.081.27%333,148