Coca-Cola Consolidated, Inc. - Common Stock (COKE)

208.89
-0.59 (-0.28%)
NASDAQ · Last Trade: Nov 3rd, 10:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coca-Cola Consolidated, Inc. - Common Stock (COKE)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026211.99212.37205.71209.48580,275209.48
10/30/2026212.44215.00209.01210.30381,451210.30
10/29/2026214.45215.50205.83209.36696,768209.36
10/28/2026205.25211.00204.76210.32453,301210.32
10/27/2026206.23210.78204.76206.61510,369206.61
10/26/2026203.31210.55202.77208.73390,609208.73
10/23/2026215.34215.93201.49203.31699,038203.31
10/22/2026210.89215.15208.31214.93487,290214.68
10/21/2026211.21213.79206.25209.69677,670209.45
10/20/2026212.25215.99210.96213.19452,006212.94
10/19/2026206.77214.56206.77209.92589,024209.68
10/16/2026206.67210.79205.73210.33468,233210.09
10/15/2026202.21211.86202.21204.55657,426204.31
10/14/2026195.43200.89194.36200.00397,810199.77
10/13/2026198.72199.64193.84194.16323,324193.93
10/12/2026198.03199.46193.38197.22410,192196.99
10/09/2026191.86199.07191.86196.24595,975196.01
10/08/2026190.75193.75189.56191.86396,675191.64
10/07/2026195.37195.94187.80188.05406,420187.83
10/06/2026194.72198.49194.05194.61371,478194.38
10/05/2026192.04194.51189.41194.26462,935194.03
10/02/2026187.65192.95186.49192.04458,208191.82
10/01/2026188.55191.79186.85187.11525,278186.89
9/30/2026192.07193.47188.51189.27374,692189.05
9/29/2026192.26193.74189.29190.85330,651190.63
9/28/2026190.25194.66187.97193.57491,220193.34
9/25/2026189.00190.60184.44190.29424,633190.07
9/24/2026187.50190.89185.58189.65442,032189.43
9/23/2026190.85191.04186.71187.49481,201187.27
9/22/2026191.41195.20190.50190.98495,494190.76
9/21/2026193.70194.98189.70189.90521,423189.68
9/18/2026197.92198.01190.80192.082,225,873191.86
9/17/2026199.70201.80196.50198.97490,180198.74
9/16/2026198.35202.00196.00198.67400,414198.44
9/15/2026199.76201.97198.16198.63592,788198.40
9/14/2026194.26201.28194.16200.67678,272200.44
9/11/2026190.59193.51186.96192.61703,368192.39
9/10/2026189.57191.04187.23188.80379,920188.58
9/09/2026187.67189.37184.47189.02512,016188.80
9/08/2026188.99190.84187.25188.28471,564188.06
9/04/2026196.11196.31188.33189.33433,249189.11
9/03/2026195.90199.15194.00197.40289,962197.17
9/02/2026193.45197.85189.87195.26354,404195.03
9/01/2026196.83197.99192.31193.16321,404192.94
8/31/2026198.49198.49192.03195.57651,745195.34
8/28/2026195.30199.89194.55198.49577,333198.26
8/27/2026190.66198.00187.28194.60492,740194.37
8/26/2026196.81197.40193.00194.02462,521193.79
8/25/2026192.59197.15190.90196.53413,565196.30
8/24/2026190.52193.95189.99192.60351,757192.38
8/21/2026187.90190.74184.69189.10396,473188.88
8/20/2026186.38190.85185.58187.60375,554187.38
8/19/2026188.93192.41186.29186.84344,086186.62
8/18/2026187.50190.35186.35188.64311,114188.42
8/17/2026187.43189.35185.00186.21419,845185.99
8/14/2026190.25192.16184.92189.11364,210188.89
8/13/2026189.13190.70187.49190.16331,766189.94
8/12/2026181.05188.82180.50188.77649,926188.55
8/11/2026185.50189.15177.62181.71547,721181.50
8/10/2026190.94192.00185.38185.55419,931185.33
8/07/2026186.00193.95183.91192.99353,795192.77
8/06/2026184.74194.76176.25188.231,060,442188.01
8/05/2026182.90185.40180.00184.74664,095184.53
8/04/2026179.50181.13176.24181.00640,878180.79
8/03/2026188.74191.00179.25180.76488,076180.55