Coca-Cola Consolidated, Inc. (COKE) NASDAQ
175.00
+2.87(+1.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
COKE Historical Return
If you invested $1000 in Coca-Cola Consolidated, Inc. (COKE) 10 years ago, it would be worth $15,666.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,228.07, while $1000 invested 1 year ago would be worth $1,579.56. This corresponds to total returns of 1,466.7%, 322.81%, 57.96%, respectively, with annualized returns of 31.65%, 33.4%, 57.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
COKE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 171.92 | 175 | 175 | 179.3 | 171.5 | 508,930 |
| June 01, 2026 | 171.03 | 172.13 | 172.13 | 175.13 | 169 | 390,539 |
| May 29, 2026 | 174.04 | 173.26 | 173.26 | 175.87 | 172.51 | 502,060 |
| May 28, 2026 | 176.93 | 174.66 | 174.66 | 178.11 | 173 | 399,805 |
| May 27, 2026 | 176.26 | 176.93 | 176.93 | 177.84 | 174 | 336,975 |
| May 26, 2026 | 175.79 | 176.43 | 176.43 | 182.49 | 174.14 | 480,321 |
| May 22, 2026 | 176.5 | 175.53 | 175.53 | 176.81 | 167.31 | 1.02M |
| May 21, 2026 | 175.22 | 176.34 | 176.34 | 178.49 | 171.94 | 498,618 |
| May 20, 2026 | 173.66 | 176.22 | 176.22 | 178.74 | 172.08 | 700,688 |
| May 19, 2026 | 172.28 | 173.36 | 173.36 | 174.15 | 168.66 | 780,073 |
| May 18, 2026 | 171.19 | 172.23 | 172.23 | 174.48 | 169 | 828,241 |
| May 15, 2026 | 164.7 | 170.27 | 170.27 | 170.33 | 163.43 | 711,921 |
| May 14, 2026 | 165.35 | 163.43 | 163.43 | 166.97 | 161 | 522,637 |
| May 13, 2026 | 172.83 | 164.98 | 164.98 | 175.95 | 164.72 | 882,567 |
| May 12, 2026 | 170.85 | 172.46 | 172.46 | 173.22 | 164.23 | 897,000 |
| May 11, 2026 | 174.4 | 170.48 | 170.48 | 175.49 | 168.71 | 888,142 |
| May 08, 2026 | 180.7 | 174.31 | 174.31 | 183.79 | 170.75 | 1.09M |
| May 07, 2026 | 207.35 | 177.61 | 177.61 | 207.75 | 168.01 | 2.14M |
| May 06, 2026 | 215.6 | 210.52 | 210.52 | 218.73 | 206.12 | 639,087 |
| May 05, 2026 | 210 | 215.4 | 215.4 | 215.61 | 209.5 | 372,894 |
| May 04, 2026 | 203.92 | 209.77 | 209.77 | 210.04 | 200.4 | 455,304 |
| May 01, 2026 | 206.01 | 203.92 | 203.92 | 207.6 | 200.3 | 376,157 |
| April 30, 2026 | 203.65 | 205.07 | 205.07 | 206.81 | 202.71 | 308,760 |
| April 29, 2026 | 200.97 | 201.94 | 201.94 | 203.7 | 200.24 | 385,629 |
| April 28, 2026 | 197.1 | 200.97 | 200.97 | 201.72 | 195.66 | 309,088 |
| April 27, 2026 | 195.59 | 193.86 | 193.86 | 196.5 | 193.11 | 270,314 |
| April 24, 2026 | 192.16 | 195.59 | 195.59 | 196.72 | 188.98 | 360,779 |
| April 23, 2026 | 187.75 | 192.67 | 192.67 | 192.94 | 187.61 | 441,924 |
| April 22, 2026 | 185.49 | 187.3 | 187.3 | 188.63 | 185.49 | 319,805 |
| April 21, 2026 | 185.99 | 184.6 | 184.6 | 187.26 | 183.6 | 319,435 |
| April 20, 2026 | 189.25 | 185.99 | 185.99 | 190 | 184.95 | 263,814 |
| April 17, 2026 | 186.08 | 190.18 | 190.18 | 191.21 | 186.08 | 401,535 |
| April 16, 2026 | 187.46 | 186.16 | 186.16 | 191.1 | 184 | 418,569 |
| April 15, 2026 | 192.2 | 187.46 | 187.46 | 192.2 | 184.18 | 612,007 |
| April 14, 2026 | 198.12 | 192.1 | 192.1 | 201.82 | 191.21 | 484,033 |
| April 13, 2026 | 203.11 | 198.49 | 198.49 | 203.38 | 196.47 | 331,220 |
| April 10, 2026 | 208.85 | 203.42 | 203.42 | 209.48 | 201.5 | 416,426 |
| April 09, 2026 | 202.02 | 209.04 | 209.04 | 209.28 | 201.18 | 363,874 |
| April 08, 2026 | 199.33 | 202.36 | 202.36 | 204 | 198 | 530,919 |
| April 07, 2026 | 196.77 | 196.88 | 196.88 | 200.88 | 195.6 | 386,508 |
| April 06, 2026 | 193.35 | 197.97 | 197.97 | 199 | 190 | 314,524 |
| April 02, 2026 | 201.01 | 194.69 | 194.69 | 203.41 | 192.68 | 596,696 |
| April 01, 2026 | 192.31 | 201.01 | 201.01 | 201.24 | 190.23 | 493,828 |
| March 31, 2026 | 186.7 | 191.74 | 191.74 | 192.15 | 186 | 475,060 |
| March 30, 2026 | 182.17 | 185.79 | 185.79 | 186.16 | 180.41 | 379,637 |
| March 27, 2026 | 179.41 | 181.3 | 181.3 | 184.85 | 178.5 | 402,461 |
| March 26, 2026 | 185.39 | 180.02 | 180.02 | 185.39 | 177.28 | 592,282 |
| March 25, 2026 | 186 | 186.34 | 186.34 | 191 | 185.61 | 600,939 |
| March 24, 2026 | 187.42 | 185.45 | 185.45 | 187.42 | 178 | 822,759 |
| March 23, 2026 | 203.5 | 188.39 | 188.39 | 203.5 | 187.39 | 1.09M |
| March 20, 2026 | 210.31 | 201.45 | 201.45 | 210.31 | 200.41 | 1.41M |
| March 19, 2026 | 212.84 | 210.43 | 210.43 | 215.83 | 210.02 | 423,390 |
| March 18, 2026 | 215.61 | 212.85 | 212.85 | 216.21 | 210 | 363,556 |
| March 17, 2026 | 214.25 | 216.54 | 216.54 | 218.33 | 213 | 290,912 |
| March 16, 2026 | 217 | 213.53 | 213.53 | 219.65 | 212.58 | 502,365 |
| March 13, 2026 | 211.57 | 216.91 | 216.91 | 217 | 210 | 496,221 |
| March 12, 2026 | 209.68 | 209.7 | 209.7 | 216.53 | 209.29 | 712,819 |
| March 11, 2026 | 207.66 | 209.29 | 209.29 | 210.15 | 202.02 | 358,934 |
| March 10, 2026 | 206.91 | 207.66 | 207.66 | 209.86 | 205.5 | 298,926 |
| March 09, 2026 | 201.79 | 206.91 | 206.91 | 207.17 | 197.51 | 374,838 |