Coca-Cola Consolidated, Inc. - 0I0T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	152.13	152.3	152.53	154.44	151.5	370
January 13, 2026	150.72	151.18	151.18	151.37	148.58	75
January 12, 2026	150.52	149.9	149.9	151.15	149.24	793
January 09, 2026	149.5	150.52	150.52	150.55	149.01	158
January 08, 2026	147.64	149.04	149.04	150.3	147.05	253
January 07, 2026	146.49	147.45	147.45	148.39	145.37	111
January 06, 2026	148.01	145.62	145.62	149.1	143	814
January 05, 2026	148.73	150.67	150.67	150.89	148.53	254
January 02, 2026	153.3	150.56	150.55	154.49	149.53	605
December 31, 2025	153.81	154.42	154.42	155.72	153.81	156
December 30, 2025	154.3	154.17	154.38	155.23	153.57	120
December 29, 2025	160.99	155.82	155.82	160.99	150.74	1,307
December 24, 2025	163	162.65	162.65	163.92	161.82	57
December 23, 2025	164.25	163.37	163.37	164.25	163.01	96
December 22, 2025	165.68	165.15	165.15	165.83	163.56	188
December 19, 2025	167.5	165.4	165.4	169.45	165.4	178
December 18, 2025	163.61	164.96	164.96	164.96	163.43	36
December 17, 2025	162.63	163.51	163.51	163.51	160.5	78
December 16, 2025	166.43	161.92	161.92	166.43	161.4	116
December 15, 2025	165.91	166.72	166.72	168.32	165.9	231
December 12, 2025	160.98	164.69	164.69	165.13	160.98	421
December 11, 2025	163.56	161.63	161.63	164.21	161.63	131
December 10, 2025	163.83	162.99	162.99	165.05	159.24	386
December 09, 2025	166.94	164.67	164.67	167.13	163	120
December 08, 2025	167.05	164.57	164.57	167.64	163.33	417
December 05, 2025	165.34	167	167	167.17	165.34	139
December 04, 2025	164.23	165.13	165.13	165.31	164.23	125
December 03, 2025	163	164.38	164.38	164.45	163	174
December 02, 2025	162.23	160.61	160.61	162.72	160.61	624
December 01, 2025	161.58	164.96	164.96	165.09	161.58	898
November 28, 2025	163.91	163.32	163.32	164.6	162.27	224
November 26, 2025	164	164.96	164.96	165.58	162.85	143
November 25, 2025	162.38	161.31	161.31	165.92	160.9	156
November 24, 2025	161.51	162.61	162.61	163.75	160.5	87
November 21, 2025	163.86	162.87	162.87	164.77	162.85	166
November 20, 2025	165	164.3	164.3	165.48	163.66	816
November 19, 2025	161.37	163.81	163.81	164.89	161.04	301
November 18, 2025	160	162.39	162.39	162.54	159	415
November 17, 2025	159	161.68	161.68	162.5	157.48	605
November 14, 2025	161.98	161.04	161.04	162.84	157.66	917
November 13, 2025	155.84	160.57	160.57	161.64	155.4	340
November 12, 2025	152.37	157.23	157.23	158.13	151.01	822
November 11, 2025	145.25	153.89	153.89	154.16	140.85	562
November 10, 2025	138.29	144.35	144.07	144.44	137.26	773
November 07, 2025	136	136.81	136.81	138.17	135.7	763
November 06, 2025	130.02	134.69	134.69	136.01	130.02	1,590
November 05, 2025	133.97	136.21	136.21	136.85	133.89	322
November 04, 2025	132.71	132.57	132.57	132.95	131	133
November 03, 2025	130.75	130.11	130.11	130.92	127.3	507
October 31, 2025	132.4	131.16	131.16	132.4	129.8	264
October 30, 2025	128.55	131.35	131.35	138.39	128	510
October 29, 2025	127	126.75	126.75	128.13	125.94	30,915
October 28, 2025	128	128.8	128.8	129.27	125.92	353
October 27, 2025	128.66	128.49	128.49	129.31	127.71	164
October 24, 2025	127.78	127.09	127.09	128.57	126.99	94
October 23, 2025	129.23	128.61	128.61	129.23	127.03	181
October 22, 2025	133.63	129.39	129.39	133.76	129.13	611
October 21, 2025	133	133.18	133.18	133.97	132.67	221
October 20, 2025	130.26	133.5	133.5	133.5	130.26	1,451
October 17, 2025	130	130.31	130.31	132	128	184

Coca-Cola Consolidated, Inc. (0I0T.L) LSE