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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	1,183	1,152.5	1,152.5	1,183.99	1,137.01	80,891
May 08, 2025	1,200	1,185.84	1,185.92	1,200	1,173	66,420
May 07, 2025	1,189	1,193.61	1,193.61	1,202.6	1,184.74	69,046
May 06, 2025	1,137.1	1,174.04	1,174.04	1,187.06	1,131.91	87,926
May 05, 2025	1,134.69	1,137.25	1,137.25	1,170.95	1,106.5	138,674
May 02, 2025	1,205	1,145.02	1,145.02	1,211.57	1,140.55	123,629
May 01, 2025	1,352.53	1,207.13	1,207.13	1,321.49	1,182.5	159,326
April 30, 2025	1,349.45	1,355.81	1,355.81	1,355.81	1,332.53	72,415
April 29, 2025	1,338.09	1,351.25	1,351.25	1,359.6	1,338.09	44,000
April 28, 2025	1,369.9	1,352.35	1,352.35	1,370	1,344.01	39,093
April 25, 2025	1,393.39	1,369.02	1,369.02	1,393.39	1,347.69	31,468
April 24, 2025	1,395	1,390.2	1,390.2	1,421.32	1,385	48,638
April 23, 2025	1,394.9	1,392.61	1,392.61	1,409.96	1,374.07	46,426
April 22, 2025	1,379.69	1,373.28	1,373.28	1,401.4	1,368.48	42,844
April 21, 2025	1,415.82	1,364.11	1,364.11	1,415.82	1,351.82	50,443
April 17, 2025	1,400.11	1,416	1,416	1,429.45	1,400	30,700
April 16, 2025	1,402.38	1,399.92	1,399.92	1,420.17	1,388.48	44,200
April 15, 2025	1,423.97	1,402.38	1,402.38	1,433.97	1,402.38	37,299
April 14, 2025	1,421.6	1,413.33	1,413.33	1,421.6	1,395.27	38,875
April 11, 2025	1,390	1,395.16	1,395.16	1,402.01	1,362.09	37,583
April 10, 2025	1,358.95	1,379.94	1,379.94	1,406.33	1,354.17	57,779
April 09, 2025	1,282.99	1,359.11	1,359.11	1,376.26	1,266.36	67,187
April 08, 2025	1,330.55	1,294.38	1,294.38	1,366	1,281.15	93,935
April 07, 2025	1,263.15	1,288.05	1,288.05	1,337.17	1,225	83,388
April 04, 2025	1,360.51	1,306.09	1,306.09	1,375.64	1,306.08	65,637
April 03, 2025	1,365.23	1,390.94	1,390.94	1,406.62	1,355	57,755
April 02, 2025	1,383	1,399.13	1,399.13	1,400.97	1,368.04	50,491
April 01, 2025	1,350	1,388.79	1,388.79	1,389.58	1,342.59	36,714
March 31, 2025	1,320.05	1,350	1,350	1,369.96	1,320.05	54,731
March 28, 2025	1,316.33	1,330.2	1,330.2	1,331.96	1,305.14	30,046
March 27, 2025	1,299	1,315	1,315	1,334.48	1,299	50,490
March 26, 2025	1,295.36	1,298.93	1,298.93	1,304.76	1,295.36	29,644
March 25, 2025	1,292	1,297.18	1,297.18	1,297.18	1,268.23	43,500
March 24, 2025	1,307.57	1,285	1,285	1,330.76	1,272.7	50,339
March 21, 2025	1,306.58	1,300.63	1,300.63	1,317.99	1,293.85	163,967
March 20, 2025	1,325.92	1,313.61	1,313.61	1,335.65	1,313.31	32,052
March 19, 2025	1,305.1	1,324.19	1,328.05	1,348.99	1,297.09	40,018
March 18, 2025	1,309.86	1,316.28	1,316.28	1,334.3	1,301.11	34,022
March 17, 2025	1,326.93	1,316.01	1,316.01	1,345.51	1,313.53	41,095
March 14, 2025	1,319.27	1,318.47	1,318.47	1,335.86	1,307.6	36,925
March 13, 2025	1,336.39	1,313.67	1,313.67	1,336.39	1,312.64	28,159
March 12, 2025	1,323.24	1,338.25	1,338.25	1,348.13	1,306.25	68,988
March 11, 2025	1,227.6	1,303.52	1,303.52	1,309.99	1,227.6	65,242
March 10, 2025	1,320.65	1,227.6	1,227.6	1,322.04	1,227.6	63,494
March 07, 2025	1,335	1,323.77	1,323.77	1,340.38	1,314.01	46,885
March 06, 2025	1,345	1,337.55	1,337.55	1,347.88	1,319.41	43,158
March 05, 2025	1,335	1,356.34	1,356.34	1,364.2	1,325	57,643
March 04, 2025	1,394.22	1,335.37	1,335.37	1,398.15	1,332.74	61,292
March 03, 2025	1,416	1,407.15	1,407.15	1,420.23	1,398.23	75,945
February 28, 2025	1,408.55	1,416.7	1,416.7	1,418.8	1,389	73,020
February 27, 2025	1,371.16	1,401.13	1,401.13	1,408.16	1,365.74	35,045
February 26, 2025	1,400	1,370.73	1,370.73	1,401	1,370	34,765
February 25, 2025	1,402.42	1,393.24	1,393.24	1,405	1,383.36	32,722
February 24, 2025	1,382.87	1,390.94	1,390.94	1,401.8	1,356.18	47,067
February 21, 2025	1,442.65	1,382.86	1,382.86	1,450	1,330	64,739
February 20, 2025	1,400	1,442.65	1,442.65	1,451.78	1,397.67	45,300
February 19, 2025	1,398.51	1,409.72	1,409.72	1,412.48	1,398	30,600
February 18, 2025	1,415.09	1,398.32	1,398.32	1,415.09	1,384.48	34,859
February 14, 2025	1,457	1,408.59	1,408.59	1,458.83	1,402.33	46,600
February 13, 2025	1,433.71	1,458.46	1,458.46	1,460.92	1,428.57	34,038

Coca-Cola Consolidated, Inc. (COKE) NASDAQ