NASDAQ : COKE
Coca-Cola Consolidated, Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 210.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coca-Cola Consolidated, Inc. (COKE) closed at 210.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 211.99 | 212.37 | 205.71 | 210.43 | 290,002 | +0.06% |
| 2026-10-30 | 212.44 | 215 | 209.01 | 210.3 | 381,448 | +0.45% |
| 2026-10-29 | 214.45 | 215.5 | 205.83 | 209.36 | 696,772 | -0.46% |
| 2026-10-28 | 205.245 | 211 | 204.76 | 210.32 | 453,315 | +1.80% |
| 2026-10-27 | 206.23 | 210.775 | 204.76 | 206.61 | 510,383 | -1.02% |
| 2026-10-26 | 203.31 | 210.546 | 202.77 | 208.73 | 390,617 | +2.67% |
| 2026-10-23 | 215.34 | 215.932 | 201.491 | 203.31 | 699,038 | -5.30% |
| 2026-10-22 | 210.89 | 215.15 | 208.31 | 214.93 | 487,351 | +2.50% |
| 2026-10-21 | 211.21 | 213.79 | 206.245 | 209.69 | 677,683 | -1.64% |
| 2026-10-20 | 212.25 | 215.99 | 210.96 | 213.19 | 452,023 | +1.56% |
| 2026-10-19 | 206.77 | 214.56 | 206.77 | 209.92 | 589,054 | -0.19% |
| 2026-10-16 | 206.67 | 210.79 | 205.73 | 210.33 | 468,231 | +2.83% |
| 2026-10-15 | 202.21 | 211.856 | 202.21 | 204.55 | 657,448 | +2.28% |
| 2026-10-14 | 195.43 | 200.894 | 194.36 | 200 | 398,126 | +3.01% |
| 2026-10-13 | 198.72 | 199.64 | 193.84 | 194.16 | 323,343 | -1.55% |
| 2026-10-12 | 198.03 | 199.456 | 193.375 | 197.22 | 410,200 | +0.50% |
| 2026-10-09 | 191.86 | 199.07 | 191.86 | 196.24 | 595,974 | +2.28% |
| 2026-10-08 | 190.75 | 193.75 | 189.56 | 191.86 | 392,485 | +2.03% |
| 2026-10-07 | 195.37 | 195.94 | 187.8 | 188.05 | 409,341 | -3.37% |
| 2026-10-06 | 194.72 | 198.49 | 194.05 | 194.61 | 371,482 | +0.18% |
| 2026-10-05 | 192.04 | 194.515 | 189.41 | 194.26 | 462,938 | +1.16% |
| 2026-10-02 | 187.65 | 192.95 | 186.49 | 192.04 | 457,958 | +2.63% |
| 2026-10-01 | 188.55 | 191.79 | 186.852 | 187.11 | 525,340 | -1.14% |
| 2026-09-30 | 192.07 | 193.47 | 188.509 | 189.27 | 374,744 | -0.83% |
| 2026-09-29 | 192.26 | 193.74 | 189.29 | 190.85 | 330,689 | -1.41% |
| 2026-09-28 | 190.25 | 194.655 | 187.974 | 193.57 | 491,390 | +1.72% |
| 2026-09-25 | 189 | 190.6 | 184.435 | 190.29 | 424,632 | +0.34% |
| 2026-09-24 | 187.5 | 190.89 | 185.581 | 189.65 | 442,098 | +1.15% |
| 2026-09-23 | 190.85 | 191.045 | 186.705 | 187.49 | 476,537 | -1.83% |
| 2026-09-22 | 191.41 | 195.2 | 190.5 | 190.98 | 495,518 | +0.57% |
| 2026-09-21 | 193.7 | 194.98 | 189.7 | 189.9 | 521,958 | -1.13% |
| 2026-09-18 | 197.92 | 198.01 | 190.8 | 192.08 | 2,225,872 | -3.46% |
| 2026-09-17 | 199.7 | 201.8 | 196.5 | 198.97 | 490,182 | +0.15% |
| 2026-09-16 | 198.35 | 202 | 196 | 198.67 | 400,440 | +0.02% |
| 2026-09-15 | 199.76 | 201.97 | 198.16 | 198.63 | 592,809 | -1.02% |
| 2026-09-14 | 194.26 | 201.275 | 194.164 | 200.67 | 678,337 | +4.18% |
| 2026-09-11 | 190.59 | 193.51 | 186.96 | 192.61 | 703,368 | +2.02% |
| 2026-09-10 | 189.57 | 191.04 | 187.23 | 188.8 | 379,932 | -0.12% |
| 2026-09-09 | 187.67 | 189.37 | 184.47 | 189.02 | 512,081 | +0.39% |
| 2026-09-08 | 188.995 | 190.84 | 187.25 | 188.28 | 471,565 | -0.55% |
| 2026-09-04 | 196.11 | 196.31 | 188.33 | 189.33 | 433,248 | -4.09% |
| 2026-09-03 | 195.9 | 199.15 | 194 | 197.4 | 289,973 | +1.10% |
| 2026-09-02 | 193.45 | 197.85 | 189.87 | 195.26 | 354,457 | +1.09% |
| 2026-09-01 | 196.83 | 197.99 | 192.31 | 193.16 | 321,565 | -1.23% |
| 2026-08-31 | 198.49 | 198.49 | 192.025 | 195.57 | 651,812 | -1.47% |
| 2026-08-28 | 195.3 | 199.89 | 194.55 | 198.49 | 577,332 | +2.00% |
| 2026-08-27 | 190.66 | 198 | 187.28 | 194.6 | 492,742 | +0.30% |
| 2026-08-26 | 196.81 | 197.4 | 193 | 194.02 | 462,589 | -1.28% |
| 2026-08-25 | 192.59 | 197.15 | 190.895 | 196.53 | 413,675 | +2.04% |
| 2026-08-24 | 190.52 | 193.95 | 189.989 | 192.6 | 351,830 | +1.85% |
| 2026-08-21 | 187.9 | 190.735 | 184.69 | 189.1 | 396,471 | +0.80% |
| 2026-08-20 | 186.38 | 190.85 | 185.58 | 187.6 | 375,974 | +0.41% |
| 2026-08-19 | 188.93 | 192.41 | 186.29 | 186.84 | 344,092 | -0.95% |
| 2026-08-18 | 187.5 | 190.35 | 186.346 | 188.64 | 311,353 | +1.30% |
| 2026-08-17 | 187.426 | 189.35 | 185 | 186.21 | 419,846 | -1.53% |
| 2026-08-14 | 190.25 | 192.165 | 184.92 | 189.11 | 364,209 | -0.55% |
| 2026-08-13 | 189.13 | 190.7 | 187.49 | 190.16 | 331,772 | +0.74% |
| 2026-08-12 | 181.05 | 188.82 | 180.5 | 188.77 | 646,713 | +3.89% |
| 2026-08-11 | 185.5 | 189.15 | 177.62 | 181.71 | 547,891 | -2.07% |
| 2026-08-10 | 190.94 | 192 | 185.38 | 185.55 | 420,042 | -3.86% |
| 2026-08-07 | 186 | 193.95 | 183.915 | 192.99 | 353,794 | +2.53% |
| 2026-08-06 | 184.74 | 194.76 | 176.25 | 188.23 | 1,060,457 | +1.89% |
| 2026-08-05 | 182.9 | 185.4 | 180 | 184.74 | 664,095 | +2.07% |
| 2026-08-04 | 179.5 | 181.125 | 176.24 | 181 | 640,940 | +0.13% |
| 2026-08-03 | 188.74 | 191 | 179.25 | 180.76 | 488,322 | -3.80% |
| 2026-07-31 | 189.34 | 189.99 | 186 | 187.9 | 305,876 | -1.02% |
| 2026-07-30 | 191.88 | 191.88 | 186.96 | 189.83 | 340,200 | -1.33% |
| 2026-07-29 | 194.26 | 197.354 | 191.7 | 192.39 | 440,206 | -1.34% |
| 2026-07-28 | 190 | 200.01 | 190 | 195 | 531,357 | +4.68% |
| 2026-07-27 | 184.7 | 188.02 | 183.731 | 186.28 | 302,689 | +0.86% |
| 2026-07-24 | 179.2 | 185.37 | 177.89 | 184.7 | 393,869 | +3.65% |
| 2026-07-23 | 184.19 | 185.67 | 174.5 | 178.44 | 845,470 | -3.21% |
| 2026-07-22 | 184 | 185.8 | 182.6 | 184.36 | 353,236 | +0.69% |
| 2026-07-21 | 181.39 | 183.555 | 180.11 | 183.09 | 377,929 | +0.62% |
| 2026-07-20 | 180.48 | 184.4 | 180.01 | 181.97 | 372,305 | +0.68% |
| 2026-07-17 | 183.85 | 184.78 | 179.12 | 180.74 | 367,535 | -0.94% |
| 2026-07-16 | 177.9 | 182.63 | 176.955 | 182.45 | 456,023 | +3.07% |
| 2026-07-15 | 176.49 | 182.07 | 176.135 | 177.01 | 474,182 | -0.08% |
| 2026-07-14 | 178.54 | 179.976 | 174.5 | 177.15 | 530,991 | -0.48% |
| 2026-07-13 | 180.36 | 183 | 177.1 | 178.01 | 365,338 | -0.72% |
| 2026-07-10 | 175.5 | 182.97 | 174.595 | 179.3 | 594,257 | +2.17% |
| 2026-07-09 | 175.195 | 177.415 | 173 | 175.5 | 653,726 | -0.16% |
| 2026-07-08 | 177.64 | 177.64 | 166.9 | 175.78 | 1,505,947 | -1.05% |
| 2026-07-07 | 191.07 | 196.965 | 176.782 | 177.64 | 871,767 | -5.45% |
| 2026-07-06 | 194.51 | 194.51 | 186.5 | 187.88 | 503,479 | -3.96% |
| 2026-07-02 | 194.83 | 199.43 | 192.56 | 195.63 | 622,621 | +0.92% |
| 2026-07-01 | 192.04 | 199.615 | 191.47 | 193.84 | 607,799 | +1.53% |
| 2026-06-30 | 191.21 | 195.72 | 189.7 | 190.92 | 534,447 | -0.71% |
| 2026-06-29 | 187.69 | 192.54 | 187.41 | 192.28 | 416,130 | +2.26% |
| 2026-06-26 | 181 | 188.84 | 180.139 | 188.03 | 888,523 | +4.91% |
| 2026-06-25 | 176.79 | 180.97 | 172.93 | 179.23 | 565,575 | +0.95% |
| 2026-06-24 | 183.33 | 186.89 | 176.5 | 177.54 | 715,498 | -2.99% |
| 2026-06-23 | 180.57 | 184.73 | 179.2 | 183.01 | 518,105 | +2.30% |
| 2026-06-22 | 181.93 | 183.83 | 178.12 | 178.9 | 306,419 | -1.45% |
| 2026-06-18 | 183.77 | 185 | 178.31 | 181.54 | 937,902 | -1.14% |
| 2026-06-17 | 185.13 | 186.19 | 182.14 | 183.64 | 302,569 | -1.35% |
| 2026-06-16 | 186.68 | 188.92 | 184.21 | 186.16 | 346,175 | +0.39% |
| 2026-06-15 | 185.63 | 187.03 | 179.32 | 185.43 | 426,845 | -1.31% |
| 2026-06-12 | 186.75 | 188.87 | 182.87 | 187.89 | 296,191 | +0.85% |
| 2026-06-11 | 190.85 | 192.56 | 186 | 186.3 | 326,921 | -2.50% |
| 2026-06-10 | 186.58 | 194.21 | 185.87 | 191.08 | 687,741 | +3.24% |
| 2026-06-09 | 179.57 | 186.33 | 178.51 | 185.09 | 766,894 | +3.51% |
| 2026-06-08 | 178.51 | 182.127 | 176.39 | 178.81 | 481,543 | -0.61% |
| 2026-06-05 | 170.86 | 183.3 | 170.86 | 179.91 | 740,895 | +5.66% |
| 2026-06-04 | 178.57 | 180 | 169.5 | 170.27 | 400,113 | -3.99% |
| 2026-06-03 | 175.92 | 178.614 | 175 | 177.34 | 349,772 | +1.34% |
| 2026-06-02 | 171.92 | 179.3 | 171.5 | 175 | 509,457 | +1.67% |
| 2026-06-01 | 171.03 | 175.125 | 169 | 172.13 | 391,017 | -0.65% |
| 2026-05-29 | 174.04 | 175.872 | 172.51 | 173.26 | 504,213 | -0.80% |
| 2026-05-28 | 176.93 | 178.11 | 173 | 174.66 | 399,925 | -1.28% |
| 2026-05-27 | 176.26 | 177.84 | 174 | 176.93 | 337,105 | +0.28% |
| 2026-05-26 | 175.79 | 182.49 | 174.144 | 176.43 | 532,809 | +0.51% |
| 2026-05-22 | 176.5 | 176.81 | 167.31 | 175.53 | 1,022,941 | -0.46% |
| 2026-05-21 | 175.22 | 178.49 | 171.94 | 176.34 | 500,337 | +0.07% |
| 2026-05-20 | 173.66 | 178.74 | 172.08 | 176.22 | 700,954 | +1.65% |
| 2026-05-19 | 172.28 | 174.15 | 168.665 | 173.36 | 780,858 | +0.66% |
| 2026-05-18 | 171.19 | 174.48 | 169 | 172.23 | 829,010 | +1.15% |
| 2026-05-15 | 164.49 | 170.33 | 163.43 | 170.27 | 715,543 | +4.19% |
| 2026-05-14 | 164.85 | 167.1 | 161 | 163.43 | 537,454 | -0.94% |
| 2026-05-13 | 172.83 | 175.95 | 164.72 | 164.98 | 885,462 | -4.34% |