Skip to main content
Coca-Cola Consolidated, Inc. (COKE)
NASDAQ: COKE · Real-Time Price · USD
115.10
+0.21 (0.18%)
At close: Aug 13, 2025, 4:00 PM
114.90
-0.20 (-0.17%)
After-hours: Aug 13, 2025, 7:57 PM EDT

Coca-Cola Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025114.69115.22113.73115.10115.100.18%391,029
Aug 12, 2025114.99115.35114.31114.89114.890.26%247,003
Aug 11, 2025114.00115.33113.29114.59114.590.42%261,369
Aug 8, 2025114.41115.15113.84114.11114.11-0.11%309,030
Aug 7, 2025114.00115.15112.24114.23114.230.63%500,287
Aug 6, 2025112.35113.86111.75113.51113.511.20%408,111
Aug 5, 2025111.99113.48111.71112.16112.160.13%432,477
Aug 4, 2025112.34113.72111.68112.01112.01-0.36%375,471
Aug 1, 2025112.19113.00110.40112.41112.410.59%552,213
Jul 31, 2025113.98114.95111.58111.75111.75-2.53%486,597
Jul 30, 2025114.78115.92114.23114.65114.65-0.11%740,416
Jul 29, 2025115.75116.50114.71114.78114.78-1.21%600,648
Jul 28, 2025118.02118.71115.11116.19116.19-2.20%652,892
Jul 25, 2025114.52124.50114.41118.80118.806.25%1,480,171
Jul 24, 2025114.27115.13111.70111.81111.56-2.14%803,102
Jul 23, 2025117.75118.52114.00114.26114.01-2.65%947,651
Jul 22, 2025115.25117.49115.00117.37117.112.30%618,995
Jul 21, 2025113.51115.50113.44114.73114.471.21%512,840
Jul 18, 2025113.79114.70112.60113.36113.11-0.11%618,158
Jul 17, 2025111.16113.48111.00113.48113.232.32%524,876
Jul 16, 2025110.00111.60110.00110.91110.661.24%441,677
Jul 15, 2025112.21112.25109.42109.55109.31-2.41%597,007
Jul 14, 2025113.95114.63112.01112.25112.00-1.49%405,835
Jul 11, 2025113.99114.39112.93113.95113.69-0.21%459,480
Jul 10, 2025113.32114.50112.96114.18113.930.76%419,934
Jul 9, 2025113.98114.20112.26113.32113.07-0.47%474,783
Jul 8, 2025115.39115.85112.81113.86113.61-1.82%655,105
Jul 7, 2025117.71119.00114.39115.97115.71-1.48%1,069,238
Jul 3, 2025116.25118.05115.26117.71117.451.52%467,451
Jul 2, 2025115.62116.32113.80115.95115.690.29%677,017
Jul 1, 2025111.78116.65111.65115.62115.363.56%845,184
Jun 30, 2025111.00111.74110.22111.65111.400.18%916,332
Jun 27, 2025110.90112.56110.10111.45111.200.51%1,538,063
Jun 26, 2025108.00111.41107.95110.88110.633.00%779,635
Jun 25, 2025109.18110.24107.21107.65107.41-1.46%649,813
Jun 24, 2025109.00109.55107.96109.25109.010.56%521,178
Jun 23, 2025106.69109.61106.69108.64108.401.40%672,278
Jun 20, 2025106.69107.99105.98107.14106.900.89%1,361,986
Jun 18, 2025105.80106.90105.44106.20105.960.45%577,013
Jun 17, 2025107.00107.63105.62105.72105.48-1.34%690,039
Jun 16, 2025109.05109.27105.65107.16106.92-1.34%941,159
Jun 13, 2025109.24110.00108.37108.62108.38-1.10%410,700
Jun 12, 2025108.58109.89107.35109.83109.581.53%591,406
Jun 11, 2025111.23112.00108.11108.18107.94-2.63%496,053
Jun 10, 2025110.33111.69110.26111.10110.850.90%482,439
Jun 9, 2025108.66110.35107.91110.11109.861.33%518,529
Jun 6, 2025106.50109.34106.42108.66108.422.35%631,111
Jun 5, 2025107.56107.88105.21106.17105.93-1.40%746,528
Jun 4, 2025111.59111.67106.03107.68107.44-3.37%908,696
Jun 3, 2025112.35112.35110.24111.44111.19-1.23%591,426