Coca-Cola Consolidated, Inc. - Common Stock (COKE)

152.06
+2.76 (1.85%)
NASDAQ · Last Trade: Feb 1st, 8:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coca-Cola Consolidated, Inc. - Common Stock (COKE)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026148.57152.24146.80152.06423,411152.06
1/29/2026149.75151.55148.24149.30424,812149.30
1/28/2026149.82150.32147.63149.50275,515149.50
1/27/2026149.15151.28148.26150.50221,566150.50
1/26/2026150.60151.46148.94149.16260,188149.16
1/23/2026149.00150.60148.50150.21233,296150.21
1/22/2026153.54154.00149.11149.91357,212149.66
1/21/2026153.11155.41152.90154.00344,449153.74
1/20/2026150.99153.74150.10153.11442,066152.85
1/16/2026149.35151.87147.28151.48445,903151.23
1/15/2026152.47153.27148.18150.85645,683150.60
1/14/2026152.13154.50151.87152.24352,612151.99
1/13/2026149.99152.09149.09151.97276,210151.72
1/12/2026150.52151.95149.25150.18402,214149.93
1/09/2026149.51150.94148.00150.35310,962150.10
1/08/2026147.64150.59147.64149.88549,575149.63
1/07/2026145.63147.77145.00146.99408,380146.75
1/06/2026149.00149.10142.83145.57464,864145.33
1/05/2026148.68150.88148.58149.10612,083148.85
1/02/2026153.30154.02149.35149.84613,081149.59
12/31/2025154.42156.00153.20153.30648,563153.04
12/30/2025153.80155.20153.11154.66460,986154.40
12/29/2025160.63161.20150.29154.62891,038154.36
12/26/2025162.04162.07160.27160.63375,027160.36
12/24/2025163.92163.92161.65162.04224,552161.77
12/23/2025164.25164.62162.64163.46298,881163.19
12/22/2025165.68166.18163.00164.89520,101164.62
12/19/2025166.00169.49165.32166.182,023,353165.90
12/18/2025163.61166.74162.72166.02858,921165.74
12/17/2025162.80164.25160.30163.61626,145163.34
12/16/2025166.43166.82161.07162.97513,864162.70
12/15/2025165.67168.80165.39165.93649,319165.65
12/12/2025161.91166.36161.55165.78489,826165.50
12/11/2025163.56164.60160.24160.96440,728160.69
12/10/2025163.83165.31159.13162.33614,179162.06
12/09/2025165.21167.60162.57163.23452,286162.96
12/08/2025167.30168.08163.20164.51543,663164.24
12/05/2025165.98168.21165.21168.08328,756167.80
12/04/2025164.23165.78164.00165.71250,776165.43
12/03/2025162.73165.00162.73164.38290,308164.11
12/02/2025162.23163.53160.59162.54343,152162.27
12/01/2025163.20165.06162.03162.14606,672161.87
11/28/2025163.91164.98162.07162.95266,114162.68
11/26/2025162.85165.68162.36163.91601,523163.64
11/25/2025162.25165.88160.83162.34623,811162.07
11/24/2025161.51163.62161.00161.75523,837161.48
11/21/2025163.86165.19161.30161.51725,230161.24
11/20/2025163.66166.21163.25163.38445,554163.11
11/19/2025161.90164.91160.89163.66417,991163.39
11/18/2025160.00162.67158.99161.53399,801161.26
11/17/2025159.50162.41157.11159.65395,150159.38
11/14/2025160.87161.93158.01159.54518,517159.27
11/13/2025155.84162.43155.50161.47833,564161.20
11/12/2025152.30158.14151.95155.83694,426155.57
11/11/2025145.50154.44145.50152.28819,619152.03
11/10/2025138.29146.37136.97145.48756,152145.24
11/07/2025136.42138.41136.11137.78304,908137.55
11/06/2025134.53136.16133.80135.61258,284135.38
11/05/2025134.00137.00133.82134.74380,685134.51
11/04/2025131.90133.89131.00133.59378,234133.37
11/03/2025130.33131.50127.09130.97367,179130.75