Skip to main content
logo
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
117.71
+1.76 (1.52%)
At close: Jul 3, 2025, 1:00 PM
117.40
-0.31 (-0.26%)
After-hours: Jul 3, 2025, 4:57 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025116.25118.05115.26117.71117.711.52%465,441
Jul 2, 2025115.62116.32113.80115.95115.950.29%677,017
Jul 1, 2025111.78116.65111.65115.62115.623.56%845,184
Jun 30, 2025111.00111.74110.22111.65111.650.18%916,332
Jun 27, 2025110.90112.56110.10111.45111.450.51%1,538,063
Jun 26, 2025108.00111.41107.95110.88110.883.00%779,635
Jun 25, 2025109.18110.24107.21107.65107.65-1.46%649,813
Jun 24, 2025109.00109.55107.96109.25109.250.56%521,178
Jun 23, 2025106.69109.61106.69108.64108.641.40%672,278
Jun 20, 2025106.69107.99105.98107.14107.140.89%1,361,986
Jun 18, 2025105.80106.90105.44106.20106.200.45%577,013
Jun 17, 2025107.00107.63105.62105.72105.72-1.34%690,039
Jun 16, 2025109.05109.27105.65107.16107.16-1.34%941,159
Jun 13, 2025109.24110.00108.37108.62108.62-1.10%410,700
Jun 12, 2025108.58109.89107.35109.83109.831.53%591,406
Jun 11, 2025111.23112.00108.11108.18108.18-2.63%496,053
Jun 10, 2025110.33111.69110.26111.10111.100.90%482,439
Jun 9, 2025108.66110.35107.91110.11110.111.33%518,529
Jun 6, 2025106.50109.34106.42108.66108.662.35%631,111
Jun 5, 2025107.56107.88105.21106.17106.17-1.40%746,528
Jun 4, 2025111.59111.67106.03107.68107.68-3.37%908,696
Jun 3, 2025112.35112.35110.24111.44111.44-1.23%591,426
Jun 2, 2025113.98113.98110.52112.83112.83-1.59%689,513
May 30, 2025113.75115.78113.16114.65114.650.58%725,362
May 29, 2025114.01114.82111.52113.99113.99-0.21%717,063
May 28, 2025113.08117.85113.00114.23114.231.15%755,026
May 27, 2025115.73117.30110.82112.93112.93-1.25%929,417
May 23, 2025112.78114.66112.08114.36114.361.18%544,530
May 22, 2025113.70115.27113.02113.02113.02-0.68%561,420
May 21, 2025115.59115.60112.87113.80113.80-1.90%559,080
May 20, 2025116.50117.40115.59116.00116.00-0.42%352,700
May 19, 2025117.59118.36115.50116.49116.49-0.93%599,700
May 16, 2025117.02117.80115.60117.59117.591.15%643,420
May 15, 2025114.83117.26114.50116.25116.251.52%586,850
May 14, 2025115.13116.98113.50114.51114.51-0.54%816,720
May 13, 2025117.62117.62114.80115.13115.13-2.05%724,920
May 12, 2025117.00119.15115.10117.53117.531.98%789,380
May 9, 2025118.30118.40113.70115.25115.25-2.81%809,150
May 8, 2025120.00120.00117.30118.58118.58-0.65%675,550
May 7, 2025118.90120.26118.47119.36119.361.67%690,460
May 6, 2025113.71118.71113.19117.40117.403.23%882,470
May 5, 2025113.47117.10110.65113.73113.73-0.68%1,386,740
May 2, 2025120.50121.16114.06114.50114.50-4.03%1,240,560
May 1, 2025135.25135.25118.25119.31119.31-12.00%1,779,820
Apr 30, 2025134.95135.58133.25135.58135.580.34%725,820
Apr 29, 2025133.81135.96133.81135.13135.13-0.08%439,750
Apr 28, 2025136.99137.00134.40135.24135.24-1.22%390,930
Apr 25, 2025139.34139.34134.77136.90136.90-1.52%319,320
Apr 24, 2025139.50142.13138.50139.02138.77-0.17%486,380
Apr 23, 2025139.49141.00137.41139.26139.011.41%464,260