Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
1,175.34
+22.84 (1.98%)
At close: May 12, 2025, 4:00 PM
1,181.00
+5.66 (0.48%)
After-hours: May 12, 2025, 5:23 PM EDT
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1,170.01 | 1,191.52 | 1,150.98 | 1,175.34 | 1,175.34 | 1.98% | 78,715 |
| May 9, 2025 | 1,183.00 | 1,183.99 | 1,137.01 | 1,152.50 | 1,152.50 | -2.81% | 80,915 |
| May 8, 2025 | 1,200.00 | 1,200.00 | 1,173.00 | 1,185.84 | 1,185.84 | -0.65% | 67,555 |
| May 7, 2025 | 1,189.00 | 1,202.60 | 1,184.75 | 1,193.61 | 1,193.61 | 1.67% | 69,046 |
| May 6, 2025 | 1,137.10 | 1,187.06 | 1,131.91 | 1,174.04 | 1,174.04 | 3.23% | 88,247 |
| May 5, 2025 | 1,134.69 | 1,170.95 | 1,106.50 | 1,137.25 | 1,137.25 | -0.68% | 138,674 |
| May 2, 2025 | 1,205.00 | 1,211.57 | 1,140.55 | 1,145.02 | 1,145.02 | -4.03% | 124,056 |
| May 1, 2025 | 1,352.53 | 1,352.53 | 1,182.50 | 1,193.05 | 1,193.05 | -12.00% | 177,982 |
| Apr 30, 2025 | 1,349.45 | 1,355.81 | 1,332.53 | 1,355.81 | 1,355.81 | 0.34% | 72,582 |
| Apr 29, 2025 | 1,338.09 | 1,359.60 | 1,338.09 | 1,351.25 | 1,351.25 | -0.08% | 43,975 |
| Apr 28, 2025 | 1,369.90 | 1,370.00 | 1,344.01 | 1,352.35 | 1,352.35 | -1.22% | 39,093 |
| Apr 25, 2025 | 1,393.39 | 1,393.39 | 1,347.69 | 1,369.02 | 1,369.02 | -1.52% | 31,932 |
| Apr 24, 2025 | 1,395.00 | 1,421.32 | 1,385.00 | 1,390.20 | 1,387.67 | -0.17% | 48,638 |
| Apr 23, 2025 | 1,394.90 | 1,409.96 | 1,374.07 | 1,392.61 | 1,390.07 | 1.41% | 46,426 |
| Apr 22, 2025 | 1,379.69 | 1,401.40 | 1,368.48 | 1,373.28 | 1,370.78 | 0.67% | 42,880 |
| Apr 21, 2025 | 1,415.82 | 1,415.82 | 1,351.82 | 1,364.11 | 1,361.62 | -3.66% | 50,495 |
| Apr 17, 2025 | 1,400.11 | 1,429.45 | 1,400.00 | 1,416.00 | 1,413.42 | 1.15% | 30,772 |
| Apr 16, 2025 | 1,402.38 | 1,420.17 | 1,388.48 | 1,399.92 | 1,397.37 | -0.18% | 44,166 |
| Apr 15, 2025 | 1,423.97 | 1,433.97 | 1,402.38 | 1,402.38 | 1,399.82 | -0.77% | 37,458 |
| Apr 14, 2025 | 1,421.60 | 1,421.60 | 1,395.27 | 1,413.33 | 1,410.75 | 1.30% | 38,875 |
| Apr 11, 2025 | 1,390.00 | 1,402.01 | 1,362.09 | 1,395.16 | 1,392.62 | 1.10% | 37,725 |
| Apr 10, 2025 | 1,358.95 | 1,406.33 | 1,354.17 | 1,379.94 | 1,377.43 | 1.53% | 57,779 |
| Apr 9, 2025 | 1,282.99 | 1,376.26 | 1,266.36 | 1,359.11 | 1,356.63 | 5.00% | 67,187 |
| Apr 8, 2025 | 1,330.55 | 1,366.00 | 1,281.15 | 1,294.38 | 1,292.02 | 0.49% | 98,187 |
| Apr 7, 2025 | 1,263.15 | 1,337.17 | 1,225.00 | 1,288.05 | 1,285.70 | -1.38% | 83,584 |
| Apr 4, 2025 | 1,360.51 | 1,375.64 | 1,306.08 | 1,306.09 | 1,303.71 | -6.10% | 65,817 |
| Apr 3, 2025 | 1,365.23 | 1,406.62 | 1,355.00 | 1,390.94 | 1,388.41 | -0.59% | 57,798 |
| Apr 2, 2025 | 1,383.00 | 1,400.97 | 1,368.04 | 1,399.13 | 1,396.58 | 0.74% | 50,668 |
| Apr 1, 2025 | 1,350.00 | 1,388.88 | 1,342.59 | 1,388.79 | 1,386.26 | 2.87% | 41,432 |
| Mar 31, 2025 | 1,320.05 | 1,369.96 | 1,320.05 | 1,350.00 | 1,347.54 | 1.49% | 54,780 |
| Mar 28, 2025 | 1,316.33 | 1,331.96 | 1,305.14 | 1,330.20 | 1,327.78 | 1.16% | 30,054 |
| Mar 27, 2025 | 1,299.00 | 1,334.48 | 1,299.00 | 1,315.00 | 1,312.60 | 1.24% | 50,507 |
| Mar 26, 2025 | 1,295.36 | 1,304.76 | 1,295.36 | 1,298.93 | 1,296.56 | 0.13% | 29,644 |
| Mar 25, 2025 | 1,292.00 | 1,297.18 | 1,268.24 | 1,297.18 | 1,294.82 | 0.95% | 43,480 |
| Mar 24, 2025 | 1,307.57 | 1,330.76 | 1,272.70 | 1,285.00 | 1,282.66 | -1.20% | 50,339 |
| Mar 21, 2025 | 1,306.58 | 1,317.99 | 1,293.85 | 1,300.63 | 1,298.26 | -0.99% | 164,724 |
| Mar 20, 2025 | 1,325.92 | 1,335.65 | 1,313.31 | 1,313.61 | 1,311.22 | -0.97% | 32,297 |
| Mar 19, 2025 | 1,305.10 | 1,348.99 | 1,297.09 | 1,326.47 | 1,324.05 | 0.77% | 42,398 |
| Mar 18, 2025 | 1,309.86 | 1,334.30 | 1,301.11 | 1,316.28 | 1,313.88 | 0.02% | 34,022 |
| Mar 17, 2025 | 1,326.93 | 1,345.51 | 1,313.53 | 1,316.01 | 1,313.61 | -0.19% | 41,122 |
| Mar 14, 2025 | 1,319.27 | 1,335.86 | 1,307.60 | 1,318.47 | 1,316.07 | 0.37% | 36,925 |
| Mar 13, 2025 | 1,336.39 | 1,336.39 | 1,312.64 | 1,313.67 | 1,311.28 | -1.84% | 28,159 |
| Mar 12, 2025 | 1,323.24 | 1,348.13 | 1,306.25 | 1,338.25 | 1,335.81 | 2.66% | 70,094 |
| Mar 11, 2025 | 1,227.60 | 1,309.99 | 1,227.60 | 1,303.52 | 1,301.14 | 6.18% | 65,339 |
| Mar 10, 2025 | 1,320.65 | 1,322.04 | 1,227.60 | 1,227.60 | 1,225.36 | -7.26% | 63,550 |
| Mar 7, 2025 | 1,335.00 | 1,340.38 | 1,314.01 | 1,323.77 | 1,321.36 | -1.03% | 49,890 |
| Mar 6, 2025 | 1,345.00 | 1,347.88 | 1,319.41 | 1,337.55 | 1,335.11 | -1.39% | 43,159 |
| Mar 5, 2025 | 1,335.00 | 1,364.20 | 1,325.00 | 1,356.34 | 1,353.87 | 1.57% | 57,643 |
| Mar 4, 2025 | 1,382.60 | 1,399.26 | 1,332.81 | 1,335.37 | 1,332.94 | -5.10% | 65,434 |
| Mar 3, 2025 | 1,416.00 | 1,420.23 | 1,398.23 | 1,407.15 | 1,404.59 | -0.70% | 76,005 |