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

205.07
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 9:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026203.65206.81202.71205.07309,158205.07
4/29/2026200.97203.70200.24201.94386,880201.94
4/28/2026197.10201.72195.66200.97309,509200.97
4/27/2026195.59196.50193.11193.86270,416193.86
4/24/2026192.16196.72188.98195.59362,287195.59
4/23/2026187.75192.94187.61192.67442,151192.42
4/22/2026185.49188.63185.49187.30320,189187.06
4/21/2026185.99187.26183.60184.60347,851184.36
4/20/2026189.25190.00184.95185.99297,806185.75
4/17/2026187.51191.21186.31190.18427,457189.93
4/16/2026187.46191.10184.00186.16419,150185.92
4/15/2026192.20192.20184.18187.46616,088187.22
4/14/2026198.12201.82191.21192.10487,312191.85
4/13/2026203.11203.38196.47198.49331,518198.23
4/10/2026208.85209.47201.50203.42416,730203.16
4/09/2026202.02209.28201.18209.04364,068208.77
4/08/2026199.33204.00198.00202.36548,720202.10
4/07/2026196.77200.88195.59196.88385,959196.63
4/06/2026193.35199.00190.00197.97314,829197.71
4/02/2026201.01203.41192.68194.69622,462194.44
4/01/2026192.31201.23190.22201.01513,421200.75
3/31/2026186.70192.15186.00191.74475,389191.49
3/30/2026182.17186.16180.41185.79381,080185.55
3/27/2026179.41184.84178.50181.30410,836181.06
3/26/2026185.39185.39177.28180.02600,465179.79
3/25/2026186.00191.00185.61186.34606,306186.10
3/24/2026187.42187.42178.00185.45823,893185.21
3/23/2026203.50203.50187.39188.391,094,096188.15
3/20/2026210.31210.31200.41201.451,418,366201.19
3/19/2026212.84215.83210.02210.43426,777210.16
3/18/2026215.61216.21210.00212.85363,757212.57
3/17/2026214.25218.33213.00216.54291,205216.26
3/16/2026217.00219.65212.57213.53502,719213.25
3/13/2026211.57217.00210.00216.91496,996216.63
3/12/2026209.68216.53209.29209.70717,714209.43
3/11/2026207.66210.15202.02209.29359,173209.02
3/10/2026206.91209.86205.50207.66299,227207.39
3/09/2026201.79207.17197.51206.91374,964206.64
3/06/2026203.01204.78200.11204.39362,944204.13
3/05/2026207.32208.21201.59203.61310,740203.35
3/04/2026205.20208.85200.06207.35332,994207.08
3/03/2026203.52206.85202.32204.75635,853204.48
3/02/2026201.36209.24200.09206.38751,430206.11
2/27/2026200.43203.61196.01202.40907,692202.14
2/26/2026201.86205.00198.91199.47793,007199.21
2/25/2026194.96200.92193.18200.13505,813199.87
2/24/2026185.70195.30185.10195.20502,297194.95
2/23/2026182.01188.11179.60185.30498,642185.06
2/20/2026177.83184.79177.14182.22533,669181.98
2/19/2026168.21185.99168.06176.79885,616176.56
2/18/2026166.00170.72163.21170.29444,334170.07
2/17/2026163.05167.05162.50166.10563,766165.88
2/13/2026163.51164.59159.95161.91390,579161.70
2/12/2026159.50166.48157.91163.70413,494163.49
2/11/2026156.66159.40154.98159.14294,281158.93
2/10/2026153.88156.66152.94156.47428,022156.27
2/09/2026158.13159.00153.30154.09412,791153.89
2/06/2026156.00159.75155.96157.74411,890157.53
2/05/2026151.68156.85150.94155.48587,586155.28
2/04/2026157.05157.55148.81150.00691,048149.81
2/03/2026153.28156.39152.51155.92308,788155.72
2/02/2026152.26155.00151.55153.89344,348153.69