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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	177.83	182.22	182.22	184.79	177.14	533,667
February 19, 2026	168.21	176.79	176.79	185.99	168.06	886,704
February 18, 2026	166	170.29	170.29	170.72	163.21	444,437
February 17, 2026	163.05	166.1	166.1	167.05	162.5	563,792
February 13, 2026	163.51	161.91	161.91	164.59	159.95	390,578
February 12, 2026	159.5	163.7	163.7	166.48	159.5	413,461
February 11, 2026	156.66	159.14	159.14	159.4	154.98	293,823
February 10, 2026	153.88	156.47	156.47	156.66	152.94	427,940
February 09, 2026	158.13	154.09	154.09	159	153.3	389,060
February 06, 2026	156	157.74	157.74	159.75	155.96	410,900
February 05, 2026	151.68	155.48	155.48	156.85	150.94	623,876
February 04, 2026	157.05	150	150	157.39	148.81	642,644
February 03, 2026	153.28	155.92	155.92	156.39	152.51	308,843
February 02, 2026	152.26	153.89	153.89	155	151.55	344,428
January 30, 2026	148.57	152.06	152.06	152.24	146.8	420,705
January 29, 2026	150	149.3	149.3	151.55	148.24	424,620
January 28, 2026	149.82	149.5	149.5	150.32	147.63	271,875
January 27, 2026	149.15	150.5	150.5	151.28	148.26	221,457
January 26, 2026	150.6	149.16	149.16	151.46	148.94	260,244
January 23, 2026	149	150.21	150.21	150.6	148.5	233,300
January 22, 2026	153.54	149.91	149.91	154	149.11	356,968
January 21, 2026	153.11	154	154	155.41	152.9	315,705
January 20, 2026	150.99	153.11	153.11	153.74	150.1	441,944
January 16, 2026	149.35	151.48	151.48	151.87	147.28	445,902
January 15, 2026	152.47	150.85	150.85	153.27	148.18	645,717
January 14, 2026	152.13	152.24	152.24	154.5	151.87	295,126
January 13, 2026	149.99	151.97	151.97	152.1	149.09	266,673
January 12, 2026	150.52	150.18	150.18	151.95	149.25	402,226
January 09, 2026	149.51	150.35	150.35	150.95	148	310,961
January 08, 2026	147.64	149.88	149.88	150.59	147.64	508,556
January 07, 2026	145.64	146.99	146.99	147.77	145	407,965
January 06, 2026	149	145.57	145.57	149.1	142.83	464,938
January 05, 2026	148.68	149.1	149.1	150.88	148.58	612,164
January 02, 2026	153.3	149.84	149.84	154.02	149.35	612,127
December 31, 2025	154.42	153.3	153.3	156	153.19	648,075
December 30, 2025	153.8	154.66	154.66	155.2	153.11	461,053
December 29, 2025	160.63	154.62	154.62	161.2	150.29	891,102
December 26, 2025	162.04	160.63	160.63	162.07	160.33	370,478
December 24, 2025	163.92	162.04	162.04	163.92	161.65	224,545
December 23, 2025	164.25	163.46	163.46	164.62	162.64	298,786
December 22, 2025	165.68	164.89	164.89	166.18	163	520,164
December 19, 2025	166	166.18	166.18	169.49	165.32	1.53M
December 18, 2025	163.61	166.02	166.02	166.74	162.72	809,092
December 17, 2025	162.8	163.61	163.61	164.25	160.3	626,253
December 16, 2025	166.43	162.97	162.97	166.98	161.01	494,745
December 15, 2025	165.67	165.93	165.93	168.8	165.39	649,413
December 12, 2025	161.91	165.78	165.78	166.36	161.55	424,654
December 11, 2025	163.56	160.96	160.96	164.6	160.24	440,747
December 10, 2025	163.83	162.33	162.33	165.31	159.13	613,878
December 09, 2025	165.21	163.23	163.23	167.6	162.57	452,699
December 08, 2025	167.3	164.51	164.51	168.08	163.2	543,680
December 05, 2025	165.98	168.08	168.08	168.21	165.21	315,589
December 04, 2025	164.23	165.71	165.71	165.78	164	250,800
December 03, 2025	162.73	164.38	164.38	165	162.73	290,300
December 02, 2025	162.23	162.54	162.54	163.53	160.59	334,660
December 01, 2025	163.2	162.14	162.14	165.06	162.03	607,214
November 28, 2025	163.91	162.95	162.95	164.98	162.07	266,113
November 26, 2025	162.85	163.91	163.91	165.68	162.36	601,521
November 25, 2025	162.25	162.34	162.34	165.88	160.83	623,847
November 24, 2025	161.51	161.75	161.75	163.62	161	525,322

Coca-Cola Consolidated, Inc. (COKE) NASDAQ