Coca-Cola Consolidated, Inc. - Common Stock (COKE)
114.65
+0.66 (0.58%)
NASDAQ · Last Trade: Jun 1st, 10:29 AM EDT
Historical Prices For Coca-Cola Consolidated, Inc. - Common Stock (COKE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 113.75 | 115.78 | 113.16 | 114.65 | 725,363 | 114.65 |
| 5/29/2025 | 114.01 | 114.82 | 111.52 | 113.99 | 716,966 | 113.99 |
| 5/28/2025 | 113.08 | 117.85 | 113.00 | 114.23 | 754,869 | 114.23 |
| 5/27/2025 | 115.73 | 117.30 | 110.82 | 112.93 | 929,109 | 112.93 |
| 5/23/2025 | 1,127.77 | 1,146.55 | 1,120.76 | 1,143.55 | 54,453 | 114.36 |
| 5/22/2025 | 1,137.00 | 1,152.73 | 1,130.24 | 1,130.24 | 56,117 | 113.02 |
| 5/21/2025 | 1,155.92 | 1,156.00 | 1,128.69 | 1,137.97 | 55,873 | 113.80 |
| 5/20/2025 | 1,165.00 | 1,174.03 | 1,155.92 | 1,160.00 | 35,227 | 116.00 |
| 5/19/2025 | 1,175.86 | 1,183.56 | 1,155.02 | 1,164.92 | 59,877 | 116.49 |
| 5/16/2025 | 1,170.15 | 1,177.96 | 1,156.03 | 1,175.86 | 64,342 | 117.59 |
| 5/15/2025 | 1,148.25 | 1,172.62 | 1,145.00 | 1,162.49 | 58,714 | 116.25 |
| 5/14/2025 | 1,151.26 | 1,169.84 | 1,135.00 | 1,145.05 | 81,585 | 114.50 |
| 5/13/2025 | 1,176.24 | 1,176.24 | 1,148.03 | 1,151.26 | 72,472 | 115.13 |
| 5/12/2025 | 1,170.01 | 1,191.52 | 1,150.98 | 1,175.34 | 78,905 | 117.53 |
| 5/09/2025 | 1,183.00 | 1,183.99 | 1,137.01 | 1,152.50 | 80,915 | 115.25 |
| 5/08/2025 | 1,200.00 | 1,200.00 | 1,173.00 | 1,185.84 | 67,551 | 118.58 |
| 5/07/2025 | 1,189.00 | 1,202.60 | 1,184.74 | 1,193.61 | 69,027 | 119.36 |
| 5/06/2025 | 1,137.10 | 1,187.06 | 1,131.91 | 1,174.04 | 88,231 | 117.40 |
| 5/05/2025 | 1,134.69 | 1,170.94 | 1,106.50 | 1,137.25 | 138,630 | 113.72 |
| 5/02/2025 | 1,205.00 | 1,211.57 | 1,140.55 | 1,145.02 | 124,056 | 114.50 |
| 5/01/2025 | 1,352.53 | 1,352.53 | 1,182.50 | 1,193.05 | 177,942 | 119.31 |
| 4/30/2025 | 1,349.45 | 1,355.81 | 1,332.53 | 1,355.81 | 72,577 | 135.58 |
| 4/29/2025 | 1,338.09 | 1,359.60 | 1,338.09 | 1,351.25 | 43,975 | 135.13 |
| 4/28/2025 | 1,369.90 | 1,370.00 | 1,344.01 | 1,352.35 | 39,071 | 135.24 |
| 4/25/2025 | 1,393.39 | 1,393.39 | 1,347.69 | 1,369.02 | 31,932 | 136.90 |
| 4/24/2025 | 1,395.00 | 1,421.32 | 1,385.00 | 1,390.20 | 48,635 | 139.00 |
| 4/23/2025 | 1,394.90 | 1,409.95 | 1,374.07 | 1,392.61 | 46,426 | 139.24 |
| 4/22/2025 | 1,379.69 | 1,401.40 | 1,368.48 | 1,373.28 | 42,878 | 137.30 |
| 4/21/2025 | 1,415.82 | 1,415.82 | 1,351.82 | 1,364.11 | 50,491 | 136.39 |
| 4/17/2025 | 1,400.11 | 1,429.45 | 1,400.00 | 1,416.00 | 30,772 | 141.57 |
| 4/16/2025 | 1,402.38 | 1,420.17 | 1,388.48 | 1,399.92 | 44,163 | 139.97 |
| 4/15/2025 | 1,423.97 | 1,433.97 | 1,402.38 | 1,402.38 | 37,441 | 140.21 |
| 4/14/2025 | 1,421.60 | 1,421.60 | 1,395.27 | 1,413.33 | 38,872 | 141.31 |
| 4/11/2025 | 1,390.00 | 1,402.01 | 1,362.09 | 1,395.16 | 37,725 | 139.49 |
| 4/10/2025 | 1,358.95 | 1,406.33 | 1,354.17 | 1,379.94 | 57,748 | 137.97 |
| 4/09/2025 | 1,282.99 | 1,376.26 | 1,266.36 | 1,359.11 | 67,193 | 135.89 |
| 4/08/2025 | 1,330.55 | 1,366.00 | 1,281.15 | 1,294.38 | 97,961 | 129.41 |
| 4/07/2025 | 1,263.15 | 1,337.17 | 1,225.00 | 1,288.05 | 83,571 | 128.78 |
| 4/04/2025 | 1,360.51 | 1,375.64 | 1,306.08 | 1,306.09 | 65,817 | 130.59 |
| 4/03/2025 | 1,365.23 | 1,406.62 | 1,355.00 | 1,390.94 | 57,796 | 139.07 |
| 4/02/2025 | 1,383.00 | 1,400.96 | 1,368.04 | 1,399.13 | 50,583 | 139.89 |
| 4/01/2025 | 1,350.00 | 1,388.88 | 1,342.59 | 1,388.79 | 41,428 | 138.85 |
| 3/31/2025 | 1,320.05 | 1,369.96 | 1,320.05 | 1,350.00 | 54,787 | 134.98 |
| 3/28/2025 | 1,316.33 | 1,331.96 | 1,305.14 | 1,330.20 | 30,054 | 133.00 |
| 3/27/2025 | 1,299.00 | 1,334.48 | 1,299.00 | 1,315.00 | 50,499 | 131.48 |
| 3/26/2025 | 1,295.36 | 1,304.76 | 1,295.36 | 1,298.93 | 29,644 | 129.87 |
| 3/25/2025 | 1,292.00 | 1,297.18 | 1,268.23 | 1,297.18 | 43,482 | 129.69 |
| 3/24/2025 | 1,307.57 | 1,330.76 | 1,272.69 | 1,285.00 | 50,281 | 128.48 |
| 3/21/2025 | 1,306.58 | 1,317.99 | 1,293.84 | 1,300.63 | 164,724 | 130.04 |
| 3/20/2025 | 1,325.92 | 1,335.65 | 1,313.31 | 1,313.61 | 32,221 | 131.34 |
| 3/19/2025 | 1,305.10 | 1,348.99 | 1,297.09 | 1,326.47 | 42,398 | 132.62 |
| 3/18/2025 | 1,309.86 | 1,334.30 | 1,301.11 | 1,316.28 | 34,021 | 131.60 |
| 3/17/2025 | 1,326.93 | 1,345.51 | 1,313.53 | 1,316.01 | 41,114 | 131.58 |
| 3/14/2025 | 1,319.27 | 1,335.85 | 1,307.60 | 1,318.47 | 36,925 | 131.82 |
| 3/13/2025 | 1,336.39 | 1,336.39 | 1,312.64 | 1,313.67 | 28,157 | 131.34 |
| 3/12/2025 | 1,323.24 | 1,348.13 | 1,306.25 | 1,338.25 | 70,091 | 133.80 |
| 3/11/2025 | 1,227.60 | 1,309.99 | 1,227.60 | 1,303.52 | 65,335 | 130.33 |
| 3/10/2025 | 1,320.65 | 1,322.04 | 1,227.59 | 1,227.60 | 64,673 | 122.74 |
| 3/07/2025 | 1,335.00 | 1,340.38 | 1,314.01 | 1,323.77 | 49,890 | 132.35 |
| 3/06/2025 | 1,345.00 | 1,347.88 | 1,319.41 | 1,337.55 | 43,153 | 133.73 |
| 3/05/2025 | 1,335.00 | 1,364.20 | 1,325.00 | 1,356.34 | 57,637 | 135.61 |
| 3/04/2025 | 1,382.60 | 1,399.26 | 1,332.81 | 1,335.37 | 65,366 | 133.51 |
| 3/03/2025 | 1,416.00 | 1,420.22 | 1,398.23 | 1,407.15 | 75,964 | 140.69 |