Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
188.03
+8.80 (4.91%)
At close: Jun 26, 2026, 4:00 PM EDT
186.65
-1.38 (-0.73%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026181.00188.84180.14188.03188.034.91%888,455
Jun 25, 2026176.79180.97172.93179.23179.230.95%565,575
Jun 24, 2026183.33186.89176.50177.54177.54-2.99%715,498
Jun 23, 2026180.57184.73179.20183.01183.012.30%518,106
Jun 22, 2026181.93183.83178.12178.90178.90-1.45%306,419
Jun 18, 2026183.77185.00178.31181.54181.54-1.14%937,902
Jun 17, 2026185.13186.19182.14183.64183.64-1.35%302,569
Jun 16, 2026186.68188.92184.21186.16186.160.39%346,175
Jun 15, 2026185.63187.03179.32185.43185.43-1.31%426,845
Jun 12, 2026186.75188.87182.87187.89187.890.85%296,191
Jun 11, 2026190.85192.56186.00186.30186.30-2.50%326,921
Jun 10, 2026186.58194.21185.87191.08191.083.24%687,741
Jun 9, 2026179.57186.33178.51185.09185.093.51%766,894
Jun 8, 2026178.51182.13176.39178.81178.81-0.61%481,543
Jun 5, 2026170.86183.30170.86179.91179.915.66%740,895
Jun 4, 2026178.57180.00169.50170.27170.27-3.99%400,113
Jun 3, 2026175.92178.61175.00177.34177.341.34%349,772
Jun 2, 2026171.92179.30171.50175.00175.001.67%509,457
Jun 1, 2026171.03175.13169.00172.13172.13-0.65%391,017
May 29, 2026174.04175.87172.51173.26173.26-0.80%504,213
May 28, 2026176.93178.11173.00174.66174.66-1.28%399,925
May 27, 2026176.26177.84174.00176.93176.930.28%337,105
May 26, 2026175.79182.49174.14176.43176.430.51%532,809
May 22, 2026176.50176.81167.31175.53175.53-0.46%1,022,941
May 21, 2026175.22178.49171.94176.34176.340.07%500,338
May 20, 2026173.66178.74172.08176.22176.221.65%700,954
May 19, 2026172.28174.15168.67173.36173.360.66%780,858
May 18, 2026171.19174.48169.00172.23172.231.15%829,010
May 15, 2026164.49170.33163.43170.27170.274.19%715,543
May 14, 2026164.85167.10161.00163.43163.43-0.94%537,454
May 13, 2026172.83175.95164.72164.98164.98-4.34%885,462
May 12, 2026170.85173.22164.23172.46172.461.16%916,160
May 11, 2026174.40175.49168.71170.48170.48-2.20%890,258
May 8, 2026180.70183.79170.75174.31174.31-1.86%1,096,866
May 7, 2026207.35207.75168.01177.61177.61-15.63%2,145,168
May 6, 2026215.60218.73206.12210.52210.52-2.27%642,695
May 5, 2026210.00215.61209.50215.40215.402.68%373,976
May 4, 2026203.92210.04200.40209.77209.772.87%456,054
May 1, 2026206.01207.60200.30203.92203.92-0.56%378,662
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, 2026192.16196.72188.98195.59195.591.65%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
Mar 3, 2026203.52206.85202.32204.75204.48-0.79%636,018
Mar 2, 2026201.36209.24200.09206.38206.111.97%751,487
Feb 27, 2026200.43203.61196.01202.40202.141.47%907,691
Feb 26, 2026201.86205.00198.91199.47199.21-0.33%793,463
Feb 25, 2026194.96200.92193.18200.13199.872.53%506,101
Feb 24, 2026185.70195.30185.10195.20194.955.34%502,553
Feb 23, 2026182.01188.11179.60185.30185.061.69%498,726
Feb 20, 2026177.83184.79177.14182.22181.983.07%533,667
Feb 19, 2026168.21185.99168.06176.79176.563.82%886,704
Feb 18, 2026166.00170.72163.21170.29170.072.52%444,437
Feb 17, 2026163.05167.05162.50166.10165.882.59%563,792
Feb 13, 2026163.51164.59159.95161.91161.70-1.09%390,578
Feb 12, 2026159.50166.48157.91163.70163.492.87%413,594
Feb 11, 2026156.66159.40154.98159.14158.931.71%294,286
Feb 10, 2026153.88156.66152.94156.47156.271.54%428,040
Feb 9, 2026158.13159.00153.30154.09153.89-2.31%412,892
Feb 6, 2026156.00159.75155.96157.74157.541.45%411,890
Feb 5, 2026151.68156.85150.94155.48155.283.65%623,876
Feb 4, 2026157.05157.55148.81150.00149.81-3.80%691,469
Feb 3, 2026153.28156.39152.51155.92155.721.32%308,843