Coca-Cola Consolidated, Inc. COKE
NASDAQ · United States · Consumer Non-Durables
$189.27-1.58 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $189.27 | -0.83% | $192.07 | $193.47 | $188.51 | 371.20K |
| 2026-09-29 | $190.85 | -1.41% | $192.26 | $193.74 | $189.29 | 330.20K |
| 2026-09-28 | $193.57 | +1.72% | $190.25 | $194.66 | $187.97 | 486.00K |
| 2026-09-25 | $190.29 | +0.34% | $189.00 | $190.60 | $184.44 | 423.90K |
| 2026-09-24 | $189.65 | +1.15% | $187.50 | $190.89 | $185.58 | 442.00K |
| 2026-09-23 | $187.49 | -1.83% | $190.85 | $191.05 | $186.71 | 476.10K |
| 2026-09-22 | $190.98 | +0.57% | $191.41 | $195.20 | $190.50 | 495.50K |
| 2026-09-21 | $189.90 | -1.13% | $193.70 | $194.98 | $189.70 | 521.20K |
| 2026-09-18 | $192.08 | -3.46% | $197.92 | $198.01 | $190.80 | 2.23M |
| 2026-09-17 | $198.97 | +0.15% | $199.70 | $201.80 | $196.50 | 490.10K |
| 2026-09-16 | $198.67 | +0.02% | $198.35 | $202.00 | $196.00 | 400.40K |
| 2026-09-15 | $198.63 | -1.02% | $199.76 | $201.97 | $198.16 | 592.70K |
| 2026-09-14 | $200.67 | +4.18% | $194.26 | $201.28 | $194.16 | 677.90K |
| 2026-09-11 | $192.61 | +2.02% | $190.59 | $193.51 | $186.96 | 701.60K |
| 2026-09-10 | $188.80 | -0.12% | $189.57 | $191.04 | $187.23 | 379.50K |
| 2026-09-09 | $189.02 | +0.39% | $187.67 | $189.37 | $184.47 | 512.00K |
| 2026-09-08 | $188.28 | -0.55% | $189.00 | $190.84 | $187.25 | 471.50K |
| 2026-09-04 | $189.33 | -4.09% | $196.11 | $196.31 | $188.33 | 432.80K |
| 2026-09-03 | $197.40 | +1.10% | $195.90 | $199.15 | $194.00 | 289.90K |
| 2026-09-02 | $195.26 | +1.09% | $193.45 | $197.85 | $189.87 | 354.40K |
| 2026-09-01 | $193.16 | -1.23% | $196.83 | $197.99 | $192.31 | 321.40K |
| 2026-08-31 | $195.57 | -1.47% | $198.49 | $198.49 | $192.03 | 651.70K |
| 2026-08-28 | $198.49 | +2.00% | $195.30 | $199.89 | $194.55 | 577.20K |
| 2026-08-27 | $194.60 | +0.30% | $190.66 | $198.00 | $187.28 | 492.70K |
| 2026-08-26 | $194.02 | -1.28% | $196.81 | $197.40 | $193.00 | 462.00K |
| 2026-08-25 | $196.53 | +2.04% | $192.59 | $197.15 | $190.90 | 413.60K |
| 2026-08-24 | $192.60 | +1.85% | $190.52 | $193.95 | $189.99 | 351.00K |
| 2026-08-21 | $189.10 | +0.80% | $187.90 | $190.74 | $184.69 | 396.30K |
| 2026-08-20 | $187.60 | +0.41% | $186.38 | $190.85 | $185.58 | 376.00K |
| 2026-08-19 | $186.84 | -0.95% | $188.93 | $192.41 | $186.29 | 343.80K |
| 2026-08-18 | $188.64 | +1.30% | $187.50 | $190.35 | $186.35 | 311.10K |
| 2026-08-17 | $186.21 | -1.53% | $187.43 | $189.35 | $185.00 | 419.70K |
| 2026-08-14 | $189.11 | -0.55% | $190.25 | $192.17 | $184.92 | 364.10K |
| 2026-08-13 | $190.16 | +0.74% | $189.13 | $190.70 | $187.49 | 331.70K |
| 2026-08-12 | $188.77 | +3.89% | $181.05 | $188.82 | $180.50 | 646.70K |
| 2026-08-11 | $181.71 | -2.07% | $185.50 | $189.15 | $177.62 | 547.70K |
| 2026-08-10 | $185.55 | -3.86% | $190.94 | $192.00 | $185.38 | 420.00K |
| 2026-08-07 | $192.99 | +2.53% | $186.00 | $193.95 | $183.92 | 353.70K |
| 2026-08-06 | $188.23 | +1.89% | $184.74 | $194.76 | $176.25 | 1.06M |
| 2026-08-05 | $184.74 | +2.07% | $182.90 | $185.40 | $180.00 | 664.10K |
| 2026-08-04 | $181.00 | +0.13% | $179.50 | $181.13 | $176.24 | 640.70K |
| 2026-08-03 | $180.76 | -3.80% | $188.74 | $191.00 | $179.25 | 487.90K |
| 2026-07-31 | $187.90 | -1.02% | $189.34 | $189.99 | $186.00 | 305.70K |
| 2026-07-30 | $189.83 | -1.33% | $191.88 | $191.88 | $186.96 | 339.80K |
| 2026-07-29 | $192.39 | -1.34% | $194.26 | $197.35 | $191.70 | 440.10K |
| 2026-07-28 | $195.00 | +4.68% | $190.00 | $200.01 | $190.00 | 530.80K |
| 2026-07-27 | $186.28 | +0.86% | $184.70 | $188.02 | $183.73 | 301.60K |
| 2026-07-24 | $184.70 | +3.51% | $179.20 | $185.37 | $177.89 | 393.80K |
| 2026-07-23 | $178.44 | -3.21% | $184.19 | $185.67 | $174.50 | 845.40K |
| 2026-07-22 | $184.36 | +0.69% | $184.00 | $185.80 | $182.60 | 353.20K |
| 2026-07-21 | $183.09 | +0.62% | $181.39 | $183.56 | $180.11 | 377.60K |
| 2026-07-20 | $181.97 | +0.68% | $180.48 | $184.40 | $180.01 | 372.30K |
| 2026-07-17 | $180.74 | -0.94% | $183.85 | $184.78 | $179.12 | 367.50K |
| 2026-07-16 | $182.45 | +3.07% | $177.90 | $182.63 | $176.96 | 455.70K |
| 2026-07-15 | $177.01 | -0.08% | $176.49 | $182.07 | $176.13 | 474.20K |
| 2026-07-14 | $177.15 | -0.48% | $178.54 | $179.98 | $174.50 | 530.80K |
| 2026-07-13 | $178.01 | -0.72% | $180.36 | $183.00 | $177.10 | 365.30K |
| 2026-07-10 | $179.30 | +2.17% | $175.50 | $182.97 | $174.60 | 594.20K |
| 2026-07-09 | $175.50 | -0.16% | $175.20 | $177.42 | $173.00 | 653.60K |
| 2026-07-08 | $175.78 | -1.05% | $177.64 | $177.64 | $166.90 | 1.51M |
| 2026-07-07 | $177.64 | -5.45% | $191.07 | $196.97 | $176.78 | 871.80K |
| 2026-07-06 | $187.88 | -3.96% | $194.51 | $194.51 | $186.50 | 503.30K |
| 2026-07-02 | $195.63 | +0.92% | $194.83 | $199.43 | $192.56 | 622.50K |
| 2026-07-01 | $193.84 | +1.53% | $192.04 | $199.62 | $191.47 | 607.60K |
| 2026-06-30 | $190.92 | -0.71% | $191.21 | $195.72 | $189.70 | 534.30K |
| 2026-06-29 | $192.28 | +2.26% | $187.69 | $192.54 | $187.41 | 415.70K |
| 2026-06-26 | $188.03 | +4.91% | $181.00 | $188.84 | $180.14 | 888.30K |
| 2026-06-25 | $179.23 | +0.95% | $176.79 | $180.97 | $172.93 | 565.30K |
| 2026-06-24 | $177.54 | -2.99% | $183.33 | $186.89 | $176.50 | 715.30K |
| 2026-06-23 | $183.01 | +2.30% | $180.57 | $184.73 | $179.20 | 517.90K |
| 2026-06-22 | $178.90 | -1.45% | $181.93 | $183.83 | $178.12 | 306.30K |
| 2026-06-18 | $181.54 | -1.14% | $183.77 | $185.00 | $178.31 | 937.90K |
| 2026-06-17 | $183.64 | -1.35% | $185.13 | $186.19 | $182.14 | 302.30K |
| 2026-06-16 | $186.16 | +0.39% | $186.68 | $188.92 | $184.21 | 346.10K |
| 2026-06-15 | $185.43 | -1.31% | $185.63 | $187.03 | $179.32 | 426.50K |
| 2026-06-12 | $187.89 | +0.85% | $186.75 | $188.87 | $182.87 | 296.20K |
| 2026-06-11 | $186.30 | -2.50% | $190.85 | $192.56 | $186.00 | 326.50K |
| 2026-06-10 | $191.08 | +3.24% | $186.58 | $194.21 | $185.87 | 687.70K |
| 2026-06-09 | $185.09 | +3.51% | $179.57 | $186.33 | $178.51 | 766.60K |
| 2026-06-08 | $178.81 | -0.61% | $178.51 | $182.13 | $176.39 | 481.40K |
| 2026-06-05 | $179.91 | +5.66% | $170.86 | $183.30 | $170.86 | 740.90K |
| 2026-06-04 | $170.27 | -3.99% | $178.57 | $180.00 | $169.50 | 400.10K |
| 2026-06-03 | $177.34 | +1.34% | $175.92 | $178.61 | $175.00 | 349.60K |
| 2026-06-02 | $175.00 | +1.67% | $171.92 | $179.30 | $171.50 | 509.50K |
| 2026-06-01 | $172.13 | -0.65% | $171.03 | $175.13 | $169.00 | 390.60K |
| 2026-05-29 | $173.26 | -0.80% | $174.04 | $175.87 | $172.51 | 502.20K |
| 2026-05-28 | $174.66 | -1.28% | $176.93 | $178.11 | $173.00 | 399.90K |
| 2026-05-27 | $176.93 | +0.28% | $176.26 | $177.84 | $174.00 | 337.00K |
| 2026-05-26 | $176.43 | +0.51% | $175.79 | $182.49 | $174.14 | 532.50K |
| 2026-05-22 | $175.53 | -0.46% | $176.50 | $176.81 | $167.31 | 1.02M |