Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
168.08
+2.37 (1.43%)
At close: Dec 5, 2025, 4:00 PM EST
167.70
-0.38 (-0.23%)
After-hours: Dec 5, 2025, 7:55 PM EST

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025165.98168.21165.21168.08168.081.43%324,922
Dec 4, 2025164.23165.78164.00165.71165.710.81%250,633
Dec 3, 2025162.73165.00162.73164.38164.381.13%290,294
Dec 2, 2025162.23163.53160.59162.54162.540.25%342,845
Dec 1, 2025163.20165.06162.03162.14162.14-0.50%606,566
Nov 28, 2025163.91164.98162.07162.95162.95-0.59%265,445
Nov 26, 2025162.85165.68162.36163.91163.910.97%601,480
Nov 25, 2025162.25165.88160.83162.34162.340.36%623,180
Nov 24, 2025161.51163.62161.00161.75161.750.15%525,322
Nov 21, 2025163.86165.19161.30161.51161.51-1.14%725,229
Nov 20, 2025163.66166.21163.25163.38163.38-0.17%445,990
Nov 19, 2025161.90164.91160.89163.66163.661.32%418,303
Nov 18, 2025160.00162.67158.99161.53161.531.18%399,909
Nov 17, 2025159.50162.41157.11159.65159.650.07%395,179
Nov 14, 2025160.87161.93158.01159.54159.54-1.20%518,484
Nov 13, 2025155.84162.43155.50161.47161.473.62%833,601
Nov 12, 2025152.30158.14151.95155.83155.832.33%694,768
Nov 11, 2025145.50154.44145.50152.28152.284.67%819,946
Nov 10, 2025138.29146.37136.97145.48145.485.59%756,335
Nov 7, 2025136.42138.41136.11137.78137.781.60%304,907
Nov 6, 2025134.53136.16133.80135.61135.610.65%258,571
Nov 5, 2025134.00137.00133.82134.74134.740.86%380,838
Nov 4, 2025131.90133.89131.00133.59133.592.00%378,415
Nov 3, 2025130.33131.50127.09130.97130.970.45%368,573
Oct 31, 2025131.44131.49129.30130.38130.38-1.59%387,984
Oct 30, 2025130.21138.90129.28132.49132.493.53%695,714
Oct 29, 2025127.00128.00126.00127.97127.97-0.12%556,716
Oct 28, 2025128.45129.49126.00128.13128.13-0.03%586,220
Oct 27, 2025127.71129.36127.62128.17128.170.40%346,914
Oct 24, 2025127.78128.06126.75127.66127.66-0.04%323,201
Oct 23, 2025129.22129.44127.06127.71127.46-1.17%346,641
Oct 22, 2025133.63133.63128.60129.22128.97-2.71%440,538
Oct 21, 2025133.35133.90132.64132.82132.560.14%367,303
Oct 20, 2025132.00133.46131.70132.64132.380.73%350,199
Oct 17, 2025130.99131.88129.79131.68131.420.83%379,877
Oct 16, 2025127.37130.89126.68130.59130.332.93%559,372
Oct 15, 2025126.81128.90126.58126.87126.620.13%525,369
Oct 14, 2025124.73127.09124.02126.70126.451.58%388,791
Oct 13, 2025123.54125.67123.42124.73124.490.20%476,818
Oct 10, 2025123.95125.84123.38124.48124.241.04%771,394
Oct 9, 2025120.30124.36119.81123.20122.962.73%772,387
Oct 8, 2025120.41120.78119.17119.93119.700.09%357,870
Oct 7, 2025118.92120.18118.25119.82119.590.87%395,736
Oct 6, 2025119.78120.70118.02118.79118.56-1.54%570,320
Oct 3, 2025119.68121.58119.54120.65120.411.13%613,463
Oct 2, 2025118.19119.95117.77119.30119.070.28%487,128
Oct 1, 2025117.31119.24117.08118.97118.741.54%436,237
Sep 30, 2025116.26117.72116.26117.16116.930.70%428,924
Sep 29, 2025115.29116.63114.15116.34116.110.82%427,742
Sep 26, 2025114.59116.15113.97115.39115.161.28%464,282
Sep 25, 2025115.26117.00113.76113.93113.71-0.40%572,833
Sep 24, 2025114.72115.86113.70114.39114.17-0.28%477,556
Sep 23, 2025114.69115.17113.21114.71114.49-0.23%420,159
Sep 22, 2025112.82115.06112.17114.97114.741.55%886,978
Sep 19, 2025111.92113.50110.60113.22113.001.17%2,553,676
Sep 18, 2025118.07118.55111.65111.91111.69-5.59%1,194,819
Sep 17, 2025118.40120.03117.70118.53118.300.62%573,710
Sep 16, 2025121.77122.04117.63117.80117.57-3.26%584,283
Sep 15, 2025122.15123.89121.20121.77121.53-0.17%497,553
Sep 12, 2025124.05124.36121.25121.98121.74-1.75%468,854
Sep 11, 2025121.57125.47121.57124.15123.912.28%558,635
Sep 10, 2025121.57122.73119.27121.38121.14-1.00%490,835
Sep 9, 2025122.54123.68121.33122.60122.360.08%465,301
Sep 8, 2025120.63122.62119.00122.50122.261.40%505,719
Sep 5, 2025119.48121.40119.48120.81120.571.26%591,345
Sep 4, 2025117.30119.95116.59119.31119.081.81%508,285
Sep 3, 2025116.52117.28115.41117.19116.960.21%336,248
Sep 2, 2025116.75117.80115.87116.94116.71-0.26%453,349
Aug 29, 2025116.51117.78116.51117.24117.010.89%281,399
Aug 28, 2025117.42117.44116.00116.21115.98-1.03%435,393
Aug 27, 2025114.96117.53114.69117.42117.192.10%472,533
Aug 26, 2025116.10117.38114.98115.01114.78-1.34%509,841
Aug 25, 2025118.58119.39116.55116.57116.34-2.23%295,299
Aug 22, 2025119.20120.56118.72119.23119.000.86%437,394
Aug 21, 2025118.25119.25117.90118.21117.98-0.51%259,980
Aug 20, 2025119.00119.91117.83118.82118.59-0.20%357,459
Aug 19, 2025115.88119.31115.88119.06118.832.95%630,497
Aug 18, 2025113.20115.85113.20115.65115.422.30%510,038
Aug 15, 2025114.92115.88112.89113.05112.83-1.46%398,329
Aug 14, 2025114.73115.05113.30114.72114.50-0.33%268,933
Aug 13, 2025114.69115.22113.73115.10114.870.18%391,355
Aug 12, 2025114.99115.35114.31114.89114.670.26%247,003
Aug 11, 2025114.00115.33113.29114.59114.370.42%261,369
Aug 8, 2025114.41115.15113.84114.11113.89-0.11%309,030
Aug 7, 2025114.00115.15112.24114.23114.010.63%500,287
Aug 6, 2025112.35113.86111.75113.51113.291.20%408,111
Aug 5, 2025111.99113.48111.71112.16111.940.13%432,477
Aug 4, 2025112.34113.72111.68112.01111.79-0.36%375,471
Aug 1, 2025112.19113.00110.40112.41112.190.59%552,213
Jul 31, 2025113.98114.95111.58111.75111.53-2.53%486,597
Jul 30, 2025114.78115.92114.23114.65114.43-0.11%740,416
Jul 29, 2025115.75116.50114.71114.78114.56-1.21%600,648
Jul 28, 2025118.02118.71115.11116.19115.96-2.20%652,892
Jul 25, 2025114.52124.50114.41118.80118.576.25%1,480,171
Jul 24, 2025114.27115.13111.70111.81111.34-2.14%803,102
Jul 23, 2025117.75118.52114.00114.26113.78-2.65%947,651
Jul 22, 2025115.25117.49115.00117.37116.882.30%618,995
Jul 21, 2025113.51115.50113.44114.73114.251.21%512,840
Jul 18, 2025113.79114.70112.60113.36112.89-0.11%618,158
Jul 17, 2025111.16113.48111.00113.48113.002.32%524,876