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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	163.86	161.51	161.51	165.19	161.3	724,728
November 20, 2025	163.66	163.38	163.38	166.21	163.25	427,622
November 19, 2025	161.69	163.66	163.66	164.91	160.89	412,250
November 18, 2025	160	161.53	161.53	162.67	159.32	384,234
November 17, 2025	159.5	159.65	159.65	162.35	157.84	394,562
November 14, 2025	160.87	159.54	159.54	161.93	158.01	518,300
November 13, 2025	155.84	161.47	161.47	162.43	155.5	833,600
November 12, 2025	152.3	155.83	155.83	158.14	151.95	694,400
November 11, 2025	145.5	152.28	152.28	154.44	145.5	819,400
November 10, 2025	138.29	145.48	145.48	146.37	136.97	756,335
November 07, 2025	136.42	137.78	137.78	138.41	136.11	304,907
November 06, 2025	134.53	135.61	135.61	136.16	133.85	246,583
November 05, 2025	134	134.74	134.74	137	133.82	380,838
November 04, 2025	131.9	133.59	133.59	133.89	131	378,415
November 03, 2025	130.33	130.97	130.97	131.5	127.09	368,600
October 31, 2025	131.44	130.38	130.38	131.49	129.3	387,984
October 30, 2025	130.21	132.49	132.49	138.9	129.28	689,401
October 29, 2025	127	127.97	127.97	128	126	552,478
October 28, 2025	128.45	128.13	128.13	129.49	126	586,220
October 27, 2025	127.71	128.17	128.17	129.35	127.62	346,914
October 24, 2025	127.78	127.66	127.66	128.06	126.75	271,835
October 23, 2025	129.22	127.71	127.71	129.44	127.06	337,660
October 22, 2025	133.63	129.22	129.22	133.63	128.6	439,649
October 21, 2025	133.3	132.82	132.82	133.9	132.64	360,166
October 20, 2025	132	132.64	132.64	133.46	131.7	350,199
October 17, 2025	130.99	131.68	131.68	131.88	129.79	379,150
October 16, 2025	127.37	130.59	130.59	130.89	126.68	558,776
October 15, 2025	126.81	126.87	126.87	128.9	126.58	524,944
October 14, 2025	124.73	126.7	126.7	127.09	124.02	388,558
October 13, 2025	123.54	124.73	124.73	125.67	123.42	476,818
October 10, 2025	123.95	124.48	124.48	125.84	123.38	742,902
October 09, 2025	120.3	123.2	123.2	124.36	119.81	772,387
October 08, 2025	120.41	119.93	119.93	120.78	119.17	339,649
October 07, 2025	118.92	119.82	119.82	120.18	118.25	395,332
October 06, 2025	119.78	118.79	118.79	120.7	118.02	551,887
October 03, 2025	119.68	120.65	120.65	121.58	119.54	613,463
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

Coca-Cola Consolidated, Inc. (COKE) NASDAQ