Coca-Cola Consolidated, Inc. (COKE) NASDAQ
216.91
+7.21(+3.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
216.91
+7.21(+3.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 203.01 | 204.39 | 204.39 | 204.78 | 200.11 | 360,043 |
| March 05, 2026 | 207.32 | 203.61 | 203.61 | 208.21 | 201.59 | 310,918 |
| March 04, 2026 | 205.2 | 207.35 | 207.35 | 208.85 | 200.06 | 328,206 |
| March 03, 2026 | 203.52 | 204.75 | 204.75 | 206.85 | 202.32 | 601,167 |
| March 02, 2026 | 201.36 | 206.38 | 206.38 | 209.24 | 200.09 | 751,487 |
| February 27, 2026 | 200.43 | 202.4 | 202.4 | 203.61 | 196.01 | 907,691 |
| February 26, 2026 | 201.86 | 199.47 | 199.47 | 205 | 198.91 | 793,500 |
| February 25, 2026 | 194.96 | 200.13 | 200.13 | 200.92 | 193.18 | 506,101 |
| February 24, 2026 | 185.7 | 195.2 | 195.2 | 195.3 | 185.1 | 502,553 |
| February 23, 2026 | 182.01 | 185.3 | 185.3 | 188.11 | 179.6 | 498,726 |
| February 20, 2026 | 177.83 | 182.22 | 0 | 184.79 | 177.14 | 533,667 |
| February 19, 2026 | 168.21 | 176.79 | 0 | 185.99 | 168.06 | 886,704 |
| February 18, 2026 | 166 | 170.29 | 0 | 170.72 | 163.21 | 444,437 |
| February 17, 2026 | 163.05 | 166.1 | 0 | 167.05 | 162.5 | 563,792 |
| February 13, 2026 | 163.51 | 161.91 | 0 | 164.59 | 159.95 | 390,578 |
| February 12, 2026 | 159.5 | 163.7 | 0 | 166.48 | 157.91 | 413,594 |
| February 11, 2026 | 156.66 | 159.14 | 0 | 159.4 | 154.98 | 294,300 |
| February 10, 2026 | 153.88 | 156.47 | 0 | 156.66 | 152.94 | 428,040 |
| February 09, 2026 | 158.13 | 154.09 | 0 | 159 | 153.3 | 412,892 |
| February 06, 2026 | 156 | 157.74 | 0 | 159.75 | 155.96 | 411,900 |
| February 05, 2026 | 151.68 | 155.48 | 0 | 156.85 | 150.94 | 623,900 |
| February 04, 2026 | 157.05 | 150 | 0 | 157.55 | 148.81 | 691,500 |
| February 03, 2026 | 153.28 | 155.92 | 0 | 156.39 | 152.51 | 308,843 |
| February 02, 2026 | 152.26 | 153.89 | 0 | 155 | 151.55 | 344,428 |
| January 30, 2026 | 148.57 | 152.06 | 0 | 152.24 | 146.8 | 423,410 |
| January 29, 2026 | 149.75 | 149.3 | 0 | 151.55 | 148.24 | 424,840 |
| January 28, 2026 | 149.82 | 149.5 | 0 | 150.32 | 147.63 | 275,709 |
| January 27, 2026 | 149.15 | 150.5 | 0 | 151.28 | 148.26 | 221,572 |
| January 26, 2026 | 150.6 | 149.16 | 0 | 151.46 | 148.94 | 260,244 |
| January 23, 2026 | 149 | 150.21 | 0 | 150.6 | 148.5 | 233,300 |
| January 22, 2026 | 153.54 | 149.91 | 0 | 154 | 149.11 | 357,241 |
| January 21, 2026 | 153.11 | 154 | 0 | 155.41 | 152.9 | 344,472 |
| January 20, 2026 | 150.99 | 153.11 | 0 | 153.74 | 150.1 | 442,147 |
| January 16, 2026 | 149.35 | 151.48 | 0 | 151.87 | 147.28 | 445,902 |
| January 15, 2026 | 152.47 | 150.85 | 0 | 153.27 | 148.18 | 645,717 |
| January 14, 2026 | 152.13 | 152.24 | 0 | 154.5 | 151.87 | 352,637 |
| January 13, 2026 | 149.99 | 151.97 | 0 | 152.1 | 149.09 | 276,229 |
| January 12, 2026 | 150.52 | 150.18 | 0 | 151.95 | 149.25 | 402,226 |
| January 09, 2026 | 149.51 | 150.35 | 0 | 150.95 | 148 | 311,000 |
| January 08, 2026 | 147.64 | 149.88 | 0 | 150.59 | 147.64 | 549,805 |
| January 07, 2026 | 145.64 | 146.99 | 0 | 147.77 | 145 | 408,504 |
| January 06, 2026 | 149 | 145.57 | 0 | 149.1 | 142.83 | 464,938 |
| January 05, 2026 | 148.68 | 149.1 | 0 | 150.88 | 148.58 | 612,164 |
| January 02, 2026 | 153.3 | 149.84 | 0 | 154.02 | 149.35 | 613,080 |
| December 31, 2025 | 154.42 | 153.3 | 0 | 156 | 153.2 | 648,600 |
| December 30, 2025 | 153.8 | 154.66 | 0 | 155.2 | 153.11 | 461,053 |
| December 29, 2025 | 160.63 | 154.62 | 0 | 161.2 | 150.29 | 891,102 |
| December 26, 2025 | 162.04 | 160.63 | 0 | 162.07 | 160.27 | 375,024 |
| December 24, 2025 | 163.92 | 162.04 | 0 | 163.92 | 161.65 | 224,600 |
| December 23, 2025 | 164.25 | 163.46 | 0 | 164.62 | 162.64 | 298,786 |
| December 22, 2025 | 165.68 | 164.89 | 0 | 166.18 | 163 | 520,164 |
| December 19, 2025 | 166 | 166.18 | 0 | 169.49 | 165.32 | 2.02M |
| December 18, 2025 | 163.61 | 166.02 | 0 | 166.74 | 162.72 | 869,413 |
| December 17, 2025 | 162.8 | 163.61 | 0 | 164.25 | 160.3 | 626,253 |
| December 16, 2025 | 166.43 | 162.97 | 0 | 166.83 | 161.07 | 513,939 |