Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
187.11
-2.16 (-1.14%)
At close: Oct 1, 2026, 4:00 PM EDT
187.70
+0.59 (0.32%)
After-hours: Oct 1, 2026, 7:56 PM EDT
Coca-Cola Consolidated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 188.55 | 191.79 | 186.85 | 187.11 | 187.11 | -1.14% | 525,051 |
| Sep 30, 2026 | 192.07 | 193.47 | 188.51 | 189.27 | 189.27 | -0.83% | 374,632 |
| Sep 29, 2026 | 192.26 | 193.74 | 189.29 | 190.85 | 190.85 | -1.41% | 330,689 |
| Sep 28, 2026 | 190.25 | 194.66 | 187.97 | 193.57 | 193.57 | 1.72% | 491,390 |
| Sep 25, 2026 | 189.00 | 190.60 | 184.44 | 190.29 | 190.29 | 0.34% | 424,632 |
| Sep 24, 2026 | 187.50 | 190.89 | 185.58 | 189.65 | 189.65 | 1.15% | 442,098 |
| Sep 23, 2026 | 190.85 | 191.05 | 186.71 | 187.49 | 187.49 | -1.83% | 476,537 |
| Sep 22, 2026 | 191.41 | 195.20 | 190.50 | 190.98 | 190.98 | 0.57% | 495,518 |
| Sep 21, 2026 | 193.70 | 194.98 | 189.70 | 189.90 | 189.90 | -1.13% | 521,958 |
| Sep 18, 2026 | 197.92 | 198.01 | 190.80 | 192.08 | 192.08 | -3.46% | 2,225,872 |
| Sep 17, 2026 | 199.70 | 201.80 | 196.50 | 198.97 | 198.97 | 0.15% | 490,182 |
| Sep 16, 2026 | 198.35 | 202.00 | 196.00 | 198.67 | 198.67 | 0.02% | 400,440 |
| Sep 15, 2026 | 199.76 | 201.97 | 198.16 | 198.63 | 198.63 | -1.02% | 592,809 |
| Sep 14, 2026 | 194.26 | 201.28 | 194.16 | 200.67 | 200.67 | 4.18% | 678,337 |
| Sep 11, 2026 | 190.59 | 193.51 | 186.96 | 192.61 | 192.61 | 2.02% | 703,368 |
| Sep 10, 2026 | 189.57 | 191.04 | 187.23 | 188.80 | 188.80 | -0.12% | 379,932 |
| Sep 9, 2026 | 187.67 | 189.37 | 184.47 | 189.02 | 189.02 | 0.39% | 512,081 |
| Sep 8, 2026 | 189.00 | 190.84 | 187.25 | 188.28 | 188.28 | -0.55% | 471,565 |
| Sep 4, 2026 | 196.11 | 196.31 | 188.33 | 189.33 | 189.33 | -4.09% | 433,248 |
| Sep 3, 2026 | 195.90 | 199.15 | 194.00 | 197.40 | 197.40 | 1.10% | 289,973 |
| Sep 2, 2026 | 193.45 | 197.85 | 189.87 | 195.26 | 195.26 | 1.09% | 354,457 |
| Sep 1, 2026 | 196.83 | 197.99 | 192.31 | 193.16 | 193.16 | -1.23% | 321,565 |
| Aug 31, 2026 | 198.49 | 198.49 | 192.03 | 195.57 | 195.57 | -1.47% | 651,812 |
| Aug 28, 2026 | 195.30 | 199.89 | 194.55 | 198.49 | 198.49 | 2.00% | 577,332 |
| Aug 27, 2026 | 190.66 | 198.00 | 187.28 | 194.60 | 194.60 | 0.30% | 492,742 |
| Aug 26, 2026 | 196.81 | 197.40 | 193.00 | 194.02 | 194.02 | -1.28% | 462,589 |
| Aug 25, 2026 | 192.59 | 197.15 | 190.90 | 196.53 | 196.53 | 2.04% | 413,675 |
| Aug 24, 2026 | 190.52 | 193.95 | 189.99 | 192.60 | 192.60 | 1.85% | 351,830 |
| Aug 21, 2026 | 187.90 | 190.74 | 184.69 | 189.10 | 189.10 | 0.80% | 396,471 |
| Aug 20, 2026 | 186.38 | 190.85 | 185.58 | 187.60 | 187.60 | 0.41% | 375,974 |
| Aug 19, 2026 | 188.93 | 192.41 | 186.29 | 186.84 | 186.84 | -0.95% | 344,092 |
| Aug 18, 2026 | 187.50 | 190.35 | 186.35 | 188.64 | 188.64 | 1.30% | 311,353 |
| Aug 17, 2026 | 187.43 | 189.35 | 185.00 | 186.21 | 186.21 | -1.53% | 419,846 |
| Aug 14, 2026 | 190.25 | 192.17 | 184.92 | 189.11 | 189.11 | -0.55% | 364,209 |
| Aug 13, 2026 | 189.13 | 190.70 | 187.49 | 190.16 | 190.16 | 0.74% | 331,772 |
| Aug 12, 2026 | 181.05 | 188.82 | 180.50 | 188.77 | 188.77 | 3.89% | 646,713 |
| Aug 11, 2026 | 185.50 | 189.15 | 177.62 | 181.71 | 181.71 | -2.07% | 547,891 |
| Aug 10, 2026 | 190.94 | 192.00 | 185.38 | 185.55 | 185.55 | -3.86% | 420,042 |
| Aug 7, 2026 | 186.00 | 193.95 | 183.92 | 192.99 | 192.99 | 2.53% | 353,794 |
| Aug 6, 2026 | 184.74 | 194.76 | 176.25 | 188.23 | 188.23 | 1.89% | 1,060,457 |
| Aug 5, 2026 | 182.90 | 185.40 | 180.00 | 184.74 | 184.74 | 2.07% | 664,095 |
| Aug 4, 2026 | 179.50 | 181.13 | 176.24 | 181.00 | 181.00 | 0.13% | 640,940 |
| Aug 3, 2026 | 188.74 | 191.00 | 179.25 | 180.76 | 180.76 | -3.80% | 488,322 |
| Jul 31, 2026 | 189.34 | 189.99 | 186.00 | 187.90 | 187.90 | -1.02% | 305,876 |
| Jul 30, 2026 | 191.88 | 191.88 | 186.96 | 189.83 | 189.83 | -1.33% | 340,200 |
| Jul 29, 2026 | 194.26 | 197.35 | 191.70 | 192.39 | 192.39 | -1.34% | 440,206 |
| Jul 28, 2026 | 190.00 | 200.01 | 190.00 | 195.00 | 195.00 | 4.68% | 531,357 |
| Jul 27, 2026 | 184.70 | 188.02 | 183.73 | 186.28 | 186.28 | 0.86% | 302,689 |
| Jul 24, 2026 | 179.20 | 185.37 | 177.89 | 184.70 | 184.70 | 3.65% | 393,869 |
| Jul 23, 2026 | 184.19 | 185.67 | 174.50 | 178.44 | 178.19 | -3.21% | 845,470 |