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

187.90
-1.93 (-1.02%)
NASDAQ· Last Trade: Aug 2nd, 12:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026189.34189.99186.00187.90305,877187.90
7/30/2026191.88191.88186.96189.83339,941189.83
7/29/2026194.26197.35191.70192.39440,202192.39
7/28/2026190.00200.01190.00195.00531,286195.00
7/27/2026184.70188.02183.73186.28302,184186.28
7/24/2026179.20185.37177.89184.70393,870184.70
7/23/2026184.19185.67174.50178.44845,447178.19
7/22/2026184.00185.80182.60184.36352,862184.10
7/21/2026181.39183.56180.11183.09377,771182.83
7/20/2026180.48184.40180.01181.97372,275181.72
7/17/2026183.85184.78179.12180.74367,535180.49
7/16/2026177.90182.63176.96182.45455,753182.19
7/15/2026176.49182.07176.13177.01473,568176.76
7/14/2026178.54179.98174.50177.15530,867176.90
7/13/2026180.36183.00177.10178.01365,325177.76
7/10/2026175.50182.97174.59179.30594,258179.05
7/09/2026175.19177.41173.00175.50653,694175.25
7/08/2026177.64177.64166.90175.781,505,875175.53
7/07/2026191.07196.97176.78177.64870,997177.39
7/06/2026194.51194.51186.50187.88503,422187.62
7/02/2026194.83199.43192.56195.63622,621195.36
7/01/2026192.04199.62191.47193.84607,800193.57
6/30/2026191.21195.72189.70190.92534,442190.65
6/29/2026187.69192.54187.41192.28416,008192.01
6/26/2026181.00188.84180.14188.03888,524187.77
6/25/2026176.79180.97172.93179.23565,538178.98
6/24/2026183.33186.89176.50177.54715,430177.29
6/23/2026180.57184.73179.20183.01518,105182.75
6/22/2026181.93183.83178.12178.90306,412178.65
6/18/2026183.77185.00178.31181.54937,903181.29
6/17/2026185.13186.19182.14183.64302,564183.38
6/16/2026186.68188.92184.21186.16346,081185.90
6/15/2026185.63187.03179.32185.43426,680185.17
6/12/2026186.75188.87182.87187.89296,192187.63
6/11/2026190.85192.56186.00186.30326,800186.04
6/10/2026186.58194.21185.87191.08687,057190.81
6/09/2026179.57186.33178.51185.09766,756184.83
6/08/2026178.51182.13176.39178.81481,446178.56
6/05/2026170.86183.30170.86179.91740,896179.66
6/04/2026178.57180.00169.50170.27399,850170.03
6/03/2026175.92178.61175.00177.34349,633177.09
6/02/2026171.92179.30171.50175.00509,415174.75
6/01/2026171.03175.13169.00172.13390,965171.89
5/29/20260.02175.87172.51173.26504,215173.02
5/28/2026176.93178.11173.00174.66399,909174.41
5/27/2026176.26177.84174.00176.93337,092176.68
5/26/2026175.79182.49174.14176.43532,761176.18
5/22/2026176.50176.81167.31175.531,022,942175.28
5/21/2026175.22178.49171.94176.34500,187176.09
5/20/2026173.66178.74172.08176.22700,932175.97
5/19/2026172.28174.15168.66173.36780,338173.12
5/18/2026171.19174.48169.00172.23828,579171.99
5/15/2026164.49170.33163.43170.27715,544170.03
5/14/2026164.85167.10161.00163.43536,859163.20
5/13/2026172.83175.95164.72164.98884,858164.75
5/12/2026170.85173.22164.23172.46916,125172.22
5/11/2026174.40175.49168.71170.48889,265170.24
5/08/2026180.70183.79170.75174.311,096,870174.07
5/07/2026207.35207.75168.01177.612,144,195177.36
5/06/2026215.60218.73206.12210.52642,589210.22
5/05/2026210.00215.61209.50215.40373,230215.10
5/04/2026203.92210.04200.40209.77456,000209.48