Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
200.97
+7.11 (3.67%)
At close: Apr 28, 2026, 4:00 PM EDT
201.72
+0.75 (0.37%)
After-hours: Apr 28, 2026, 6:46 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026197.10201.72195.66201.00201.003.68%309,090
Apr 27, 2026195.59196.50193.11193.86193.86-0.88%270,348
Apr 24, 2026192.16196.72188.98195.59195.591.52%360,780
Apr 23, 2026187.75192.94187.61192.67192.422.87%441,900
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
Feb 2, 2026152.26155.00151.55153.89153.691.20%344,428
Jan 30, 2026148.57152.24146.80152.06151.861.85%423,410
Jan 29, 2026149.75151.55148.24149.30149.11-0.13%424,840
Jan 28, 2026149.82150.32147.63149.50149.31-0.66%275,709
Jan 27, 2026149.15151.28148.27150.50150.300.90%221,572
Jan 26, 2026150.60151.46148.94149.16148.97-0.70%260,244
Jan 23, 2026149.00150.60148.50150.21150.020.20%233,294
Jan 22, 2026153.54154.00149.11149.91149.47-2.66%357,241
Jan 21, 2026153.11155.41152.90154.00153.540.58%344,472
Jan 20, 2026150.99153.74150.10153.11152.661.08%442,147
Jan 16, 2026149.35151.87147.28151.48151.030.42%445,902
Jan 15, 2026152.47153.27148.18150.85150.40-0.91%645,717
Jan 14, 2026152.13154.50151.87152.24151.790.18%352,637
Jan 13, 2026149.99152.10149.09151.97151.521.19%276,229
Jan 12, 2026150.52151.95149.25150.18149.74-0.11%402,226
Jan 9, 2026149.51150.95148.00150.35149.900.31%310,961
Jan 8, 2026147.64150.59147.64149.88149.441.97%549,805
Jan 7, 2026145.64147.77145.00146.99146.550.97%408,504
Jan 6, 2026149.00149.10142.83145.58145.14-2.36%464,938
Jan 5, 2026148.68150.88148.58149.10148.66-0.49%612,164
Jan 2, 2026153.30154.02149.35149.84149.40-2.26%613,080
Dec 31, 2025154.42156.00153.20153.30152.85-0.88%648,562
Dec 30, 2025153.80155.20153.11154.66154.200.03%461,053
Dec 29, 2025160.63161.20150.29154.62154.16-3.74%891,102
Dec 26, 2025162.04162.07160.27160.63160.15-0.87%375,024
Dec 24, 2025163.92163.92161.65162.04161.56-0.87%224,550
Dec 23, 2025164.25164.62162.64163.46162.98-0.87%298,786
Dec 22, 2025165.68166.18163.00164.89164.40-0.78%520,164
Dec 19, 2025166.00169.49165.32166.18165.690.10%2,023,351
Dec 18, 2025163.61166.74162.72166.02165.531.47%869,413
Dec 17, 2025162.80164.25160.30163.61163.130.39%626,253
Dec 16, 2025166.43166.83161.07162.97162.49-1.78%513,939
Dec 15, 2025165.67168.80165.39165.93165.440.09%649,413
Dec 12, 2025161.91166.36161.55165.78165.292.99%489,825
Dec 11, 2025163.56164.60160.24160.96160.48-0.84%440,747
Dec 10, 2025163.83165.31159.13162.33161.85-0.55%614,267
Dec 9, 2025165.21167.60162.57163.23162.75-0.78%452,699
Dec 8, 2025167.30168.08163.20164.51164.02-2.12%543,680
Dec 5, 2025165.98168.21165.21168.08167.581.43%328,754
Dec 4, 2025164.23165.78164.00165.71165.220.81%250,781
Dec 3, 2025162.73165.00162.73164.38163.891.13%290,411