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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	127.37	130.04	130.04	130.54	126.79	253
October 15, 2025	126.81	127.73	127.73	128.8	126.7	548
October 14, 2025	124.73	126.59	126.59	126.77	124.17	86
October 13, 2025	121.76	124.99	124.99	125.6	121.76	996
October 10, 2025	120.86	125.57	125.57	125.63	120	936
October 09, 2025	119.91	123.92	123.92	124.1	119.91	969
October 08, 2025	120.05	119.43	119.43	120.57	119.24	503
October 07, 2025	119.21	119.66	119.66	119.74	118.55	494
October 06, 2025	119.78	120.42	120.42	120.63	118.52	557
October 03, 2025	120	121.3	121.3	121.3	119.3	382
October 02, 2025	118.08	119.83	119.83	119.9	118.08	742
October 01, 2025	115	118.36	118.36	118.66	115	1,061
September 30, 2025	116.05	117.08	117.08	117.49	116.05	491
September 29, 2025	115.5	115.62	115.62	116.46	114.73	137
September 26, 2025	114.59	115.36	115.36	115.81	114.1	292
September 25, 2025	115.26	114.94	114.94	115.75	114.03	91
September 24, 2025	114.72	115.29	115.29	115.82	114.01	168
September 23, 2025	115	114.54	114.54	115.25	113.24	559
September 22, 2025	112.95	114.11	114.11	114.11	112.12	724
September 19, 2025	112.2	112.32	112.32	112.32	110.6	6,013
September 18, 2025	118.07	113.04	113.04	118.53	113.04	3,984
September 17, 2025	118.55	119.69	119.69	119.93	117.86	237
September 16, 2025	121.77	118.95	118.95	121.77	118.95	721
September 15, 2025	122.15	122.57	122.57	123.86	122.05	211
September 12, 2025	124.05	121.91	121.91	124.29	121.58	169
September 11, 2025	121.5	124.68	124.68	125.43	121.5	235

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