Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
206.91
+2.52 (1.23%)
At close: Mar 9, 2026, 4:00 PM EDT
204.15
-2.76 (-1.33%)
After-hours: Mar 9, 2026, 4:32 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026201.79207.17197.51206.62-1.09%293,292
Mar 6, 2026203.01204.78200.11204.39204.390.38%344,527
Mar 5, 2026207.32208.21201.59203.61203.61-1.80%310,422
Mar 4, 2026205.20208.85200.06207.35207.351.27%332,475
Mar 3, 2026203.52206.85202.32204.75204.75-0.79%635,673
Mar 2, 2026201.36209.24200.09206.38206.381.97%751,074
Feb 27, 2026200.43203.61196.01202.40202.401.47%907,691
Feb 26, 2026201.86205.00198.91199.47199.47-0.33%793,463
Feb 25, 2026194.96200.92193.18200.13200.132.53%506,101
Feb 24, 2026185.70195.30185.10195.20195.205.34%502,553
Feb 23, 2026182.01188.11179.60185.30185.301.69%498,726
Feb 20, 2026177.83184.79177.14182.22182.223.07%533,667
Feb 19, 2026168.21185.99168.06176.79176.793.82%886,704
Feb 18, 2026166.00170.72163.21170.29170.292.52%444,437
Feb 17, 2026163.05167.05162.50166.10166.102.59%563,792
Feb 13, 2026163.51164.59159.95161.91161.91-1.09%390,578
Feb 12, 2026159.50166.48157.91163.70163.702.87%413,594
Feb 11, 2026156.66159.40154.98159.14159.141.71%294,286
Feb 10, 2026153.88156.66152.94156.47156.471.54%428,040
Feb 9, 2026158.13159.00153.30154.09154.09-2.31%412,892
Feb 6, 2026156.00159.75155.96157.74157.741.45%411,890
Feb 5, 2026151.68156.85150.94155.48155.483.65%623,876
Feb 4, 2026157.05157.55148.81150.00150.00-3.80%691,469
Feb 3, 2026153.28156.39152.51155.92155.921.32%308,843
Feb 2, 2026152.26155.00151.55153.89153.891.20%344,428
Jan 30, 2026148.57152.24146.80152.06152.061.85%423,410
Jan 29, 2026149.75151.55148.24149.30149.30-0.13%424,840
Jan 28, 2026149.82150.32147.63149.50149.50-0.66%275,709
Jan 27, 2026149.15151.28148.27150.50150.500.90%221,572
Jan 26, 2026150.60151.46148.94149.16149.16-0.70%260,244
Jan 23, 2026149.00150.60148.50150.21150.210.20%233,294
Jan 22, 2026153.54154.00149.11149.91149.66-2.66%357,241
Jan 21, 2026153.11155.41152.90154.00153.740.58%344,472
Jan 20, 2026150.99153.74150.10153.11152.851.08%442,147
Jan 16, 2026149.35151.87147.28151.48151.230.42%445,902
Jan 15, 2026152.47153.27148.18150.85150.60-0.91%645,717
Jan 14, 2026152.13154.50151.87152.24151.990.18%352,637
Jan 13, 2026149.99152.10149.09151.97151.721.19%276,229
Jan 12, 2026150.52151.95149.25150.18149.93-0.11%402,226
Jan 9, 2026149.51150.95148.00150.35150.100.31%310,961
Jan 8, 2026147.64150.59147.64149.88149.631.97%549,805
Jan 7, 2026145.64147.77145.00146.99146.740.97%408,504
Jan 6, 2026149.00149.10142.83145.58145.33-2.36%464,938
Jan 5, 2026148.68150.88148.58149.10148.85-0.49%612,164
Jan 2, 2026153.30154.02149.35149.84149.59-2.26%613,080
Dec 31, 2025154.42156.00153.20153.30153.04-0.88%648,562
Dec 30, 2025153.80155.20153.11154.66154.400.03%461,053
Dec 29, 2025160.63161.20150.29154.62154.36-3.74%891,102
Dec 26, 2025162.04162.07160.27160.63160.36-0.87%375,024
Dec 24, 2025163.92163.92161.65162.04161.77-0.87%224,550
Dec 23, 2025164.25164.62162.64163.46163.19-0.87%298,786
Dec 22, 2025165.68166.18163.00164.89164.62-0.78%520,164
Dec 19, 2025166.00169.49165.32166.18165.900.10%2,023,351
Dec 18, 2025163.61166.74162.72166.02165.741.47%869,413
Dec 17, 2025162.80164.25160.30163.61163.340.39%626,253
Dec 16, 2025166.43166.83161.07162.97162.70-1.78%513,939
Dec 15, 2025165.67168.80165.39165.93165.650.09%649,413
Dec 12, 2025161.91166.36161.55165.78165.502.99%489,825
Dec 11, 2025163.56164.60160.24160.96160.69-0.84%440,747
Dec 10, 2025163.83165.31159.13162.33162.06-0.55%614,267
Dec 9, 2025165.21167.60162.57163.23162.96-0.78%452,699
Dec 8, 2025167.30168.08163.20164.51164.24-2.12%543,680
Dec 5, 2025165.98168.21165.21168.08167.801.43%328,754
Dec 4, 2025164.23165.78164.00165.71165.430.81%250,781
Dec 3, 2025162.73165.00162.73164.38164.111.13%290,411
Dec 2, 2025162.23163.53160.59162.54162.270.25%343,498
Dec 1, 2025163.20165.06162.03162.14161.87-0.50%607,214
Nov 28, 2025163.91164.98162.07162.95162.68-0.59%266,113
Nov 26, 2025162.85165.68162.36163.91163.640.97%601,521
Nov 25, 2025162.25165.88160.83162.34162.070.36%623,847
Nov 24, 2025161.51163.62161.00161.75161.480.15%525,322
Nov 21, 2025163.86165.19161.30161.51161.24-1.14%725,229
Nov 20, 2025163.66166.21163.25163.38163.11-0.17%445,990
Nov 19, 2025161.90164.91160.89163.66163.391.32%418,303
Nov 18, 2025160.00162.67158.99161.53161.261.18%399,909
Nov 17, 2025159.50162.41157.11159.65159.380.07%395,179
Nov 14, 2025160.87161.93158.01159.54159.27-1.20%518,484
Nov 13, 2025155.84162.43155.50161.47161.203.62%833,601
Nov 12, 2025152.30158.14151.95155.83155.572.33%694,768
Nov 11, 2025145.50154.44145.50152.28152.034.67%819,946
Nov 10, 2025138.29146.37136.97145.48145.245.59%756,335
Nov 7, 2025136.42138.41136.11137.78137.551.60%304,907
Nov 6, 2025134.53136.16133.80135.61135.380.65%258,571
Nov 5, 2025134.00137.00133.82134.74134.520.86%380,838
Nov 4, 2025131.90133.89131.00133.59133.372.00%378,415
Nov 3, 2025130.33131.50127.09130.97130.750.45%368,573
Oct 31, 2025131.44131.49129.30130.38130.16-1.59%387,984
Oct 30, 2025130.21138.90129.28132.49132.273.53%695,714
Oct 29, 2025127.00128.00126.00127.97127.76-0.12%556,716
Oct 28, 2025128.45129.49126.00128.13127.92-0.03%586,220
Oct 27, 2025127.71129.36127.62128.17127.960.40%346,914
Oct 24, 2025127.78128.06126.75127.66127.45-0.04%323,201
Oct 23, 2025129.22129.44127.06127.71127.25-1.17%346,641
Oct 22, 2025133.63133.63128.60129.22128.75-2.71%440,538
Oct 21, 2025133.35133.90132.64132.82132.340.14%367,303
Oct 20, 2025132.00133.46131.70132.64132.160.73%350,199
Oct 17, 2025130.99131.88129.79131.68131.200.83%379,877
Oct 16, 2025127.37130.89126.68130.59130.122.93%559,372
Oct 15, 2025126.81128.90126.58126.87126.410.13%525,369
Oct 14, 2025124.73127.09124.02126.70126.241.58%388,791