Coca-Cola Consolidated, Inc. - COKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	118.19	119.3	119.3	119.95	117.77	485,593
October 01, 2025	117.74	118.97	118.97	119.24	117.08	430,316
September 30, 2025	116.26	117.16	117.16	117.72	116.26	428,672
September 29, 2025	115.29	116.34	116.34	116.63	114.15	427,742
September 26, 2025	114.59	115.39	115.39	116.15	113.97	456,441
September 25, 2025	115.26	113.93	113.93	117	113.76	565,063
September 24, 2025	114.72	114.39	114.39	115.86	113.7	477,556
September 23, 2025	114.69	114.71	114.71	115.07	113.21	415,383
September 22, 2025	112.82	114.97	114.97	115.06	112.17	857,677
September 19, 2025	111.92	113.22	113.22	113.5	110.6	2.29M
September 18, 2025	118.07	111.91	111.91	118.55	111.65	1.19M
September 17, 2025	118.4	118.53	118.53	120.03	117.7	554,335
September 16, 2025	121.77	117.8	117.8	122.04	117.63	559,575
September 15, 2025	122.15	121.77	121.77	123.89	121.2	497,553
September 12, 2025	124.05	122.02	122.02	124.36	121.25	383,166
September 11, 2025	122.21	124.15	124.15	125.47	121.57	517,958
September 10, 2025	121.57	121.38	121.38	122.73	119.27	454,928
September 09, 2025	122.54	122.6	122.6	123.68	121.33	465,301
September 08, 2025	120.63	122.5	122.5	122.62	119	505,223
September 05, 2025	119.48	120.81	120.81	121.4	119.48	549,782
September 04, 2025	117.3	119.31	119.31	119.92	116.59	507,590
September 03, 2025	116.52	117.19	117.19	117.28	115.41	335,935
September 02, 2025	116.19	116.94	116.94	117.8	115.87	435,205
August 29, 2025	116.51	117.24	117.24	117.78	116.51	281,399
August 28, 2025	117.42	116.21	116.21	117.44	116	435,393
August 27, 2025	114.96	117.42	117.42	117.53	114.69	463,297
August 26, 2025	116.1	115.01	115.01	117.38	114.98	509,841
August 25, 2025	118.58	116.57	116.57	119.39	116.55	295,300
August 22, 2025	119.2	119.23	119.23	120.56	118.72	424,984
August 21, 2025	118.25	118.21	118.21	119.25	117.9	234,798
August 20, 2025	119.4	118.82	118.82	119.91	117.83	338,827
August 19, 2025	115.88	119.06	119.06	119.31	115.88	581,008
August 18, 2025	113.2	115.65	115.65	115.85	113.2	510,038
August 15, 2025	114.92	113.05	113.05	115.88	112.89	397,823
August 14, 2025	114.73	114.72	114.72	115.05	113.3	268,933
August 13, 2025	114.69	115.1	115.1	115.22	113.73	391,355
August 12, 2025	115	114.89	114.89	115.35	114.31	235,159
August 11, 2025	114	114.59	114.59	115.33	113.29	261,369
August 08, 2025	114.41	114.11	114.11	115.15	113.84	309,030
August 07, 2025	114	114.23	114.23	115.15	112.24	500,287
August 06, 2025	112.35	113.51	113.51	113.86	111.75	408,111
August 05, 2025	111.99	112.16	112.16	113.48	111.71	432,477
August 04, 2025	112.34	112.01	112.01	113.72	111.68	375,500
August 01, 2025	112.19	112.41	112.41	113	110.4	544,727
July 31, 2025	113.98	111.75	111.75	114.95	111.58	486,597
July 30, 2025	114.78	114.65	114.65	115.92	114.23	738,183
July 29, 2025	115.75	114.78	114.78	116.44	114.71	600,166
July 28, 2025	118.02	116.19	116.19	118.71	115.11	652,892
July 25, 2025	114.52	118.8	118.8	124.5	114.41	1.48M
July 24, 2025	114.27	111.81	111.81	114.81	111.75	772,482
July 23, 2025	117.75	114.26	114.26	118.52	114	945,995
July 22, 2025	115.25	117.37	117.37	117.48	115.05	608,585
July 21, 2025	113.51	114.73	114.73	115.5	113.44	512,840
July 18, 2025	113.79	113.36	113.36	114.7	112.6	570,125
July 17, 2025	111.16	113.48	113.48	113.48	111	524,058
July 16, 2025	110	110.91	110.91	111.6	110	441,677
July 15, 2025	112.21	109.55	109.55	112.25	109.42	597,007
July 14, 2025	113.95	112.25	112.25	114.63	112.01	405,835
July 11, 2025	113.99	113.95	113.95	114.44	113.77	334,249
July 10, 2025	113	114.2	114.2	114.57	112.96	318,177

Coca-Cola Consolidated, Inc. (COKE) NASDAQ