Coca-Cola Consolidated, Inc. - Common Stock (COKE)
1,193.05
-162.76 (-12.00%)
NASDAQ · Last Trade: May 1st, 4:45 PM EDT
Historical Prices For Coca-Cola Consolidated, Inc. - Common Stock (COKE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 1,349.45 | 1,355.81 | 1,332.53 | 1,355.81 | 72,577 | 1,355.81 |
| 4/29/2025 | 1,338.09 | 1,359.60 | 1,338.09 | 1,351.25 | 43,975 | 1,351.25 |
| 4/28/2025 | 1,369.90 | 1,370.00 | 1,344.01 | 1,352.35 | 39,071 | 1,352.35 |
| 4/25/2025 | 1,393.39 | 1,393.39 | 1,347.69 | 1,369.02 | 31,932 | 1,369.02 |
| 4/24/2025 | 1,395.00 | 1,421.32 | 1,385.00 | 1,390.20 | 48,635 | 1,387.70 |
| 4/23/2025 | 1,394.90 | 1,409.95 | 1,374.07 | 1,392.61 | 46,426 | 1,390.11 |
| 4/22/2025 | 1,379.69 | 1,401.40 | 1,368.48 | 1,373.28 | 42,878 | 1,370.81 |
| 4/21/2025 | 1,415.82 | 1,415.82 | 1,351.82 | 1,364.11 | 50,491 | 1,361.66 |
| 4/17/2025 | 1,400.11 | 1,429.45 | 1,400.00 | 1,416.00 | 30,772 | 1,413.45 |
| 4/16/2025 | 1,402.38 | 1,420.17 | 1,388.48 | 1,399.92 | 44,163 | 1,397.40 |
| 4/15/2025 | 1,423.97 | 1,433.97 | 1,402.38 | 1,402.38 | 37,441 | 1,399.86 |
| 4/14/2025 | 1,421.60 | 1,421.60 | 1,395.27 | 1,413.33 | 38,872 | 1,410.79 |
| 4/11/2025 | 1,390.00 | 1,402.01 | 1,362.09 | 1,395.16 | 37,725 | 1,392.65 |
| 4/10/2025 | 1,358.95 | 1,406.33 | 1,354.17 | 1,379.94 | 57,748 | 1,377.46 |
| 4/09/2025 | 1,282.99 | 1,376.26 | 1,266.36 | 1,359.11 | 67,193 | 1,356.67 |
| 4/08/2025 | 1,330.55 | 1,366.00 | 1,281.15 | 1,294.38 | 97,961 | 1,292.05 |
| 4/07/2025 | 1,263.15 | 1,337.17 | 1,225.00 | 1,288.05 | 83,571 | 1,285.73 |
| 4/04/2025 | 1,360.51 | 1,375.64 | 1,306.08 | 1,306.09 | 65,817 | 1,303.74 |
| 4/03/2025 | 1,365.23 | 1,406.62 | 1,355.00 | 1,390.94 | 57,796 | 1,388.44 |
| 4/02/2025 | 1,383.00 | 1,400.96 | 1,368.04 | 1,399.13 | 50,583 | 1,396.61 |
| 4/01/2025 | 1,350.00 | 1,388.88 | 1,342.59 | 1,388.79 | 41,428 | 1,386.29 |
| 3/31/2025 | 1,320.05 | 1,369.96 | 1,320.05 | 1,350.00 | 54,787 | 1,347.57 |
| 3/28/2025 | 1,316.33 | 1,331.96 | 1,305.14 | 1,330.20 | 30,054 | 1,327.81 |
| 3/27/2025 | 1,299.00 | 1,334.48 | 1,299.00 | 1,315.00 | 50,499 | 1,312.64 |
| 3/26/2025 | 1,295.36 | 1,304.76 | 1,295.36 | 1,298.93 | 29,644 | 1,296.59 |
| 3/25/2025 | 1,292.00 | 1,297.18 | 1,268.23 | 1,297.18 | 43,482 | 1,294.85 |
| 3/24/2025 | 1,307.57 | 1,330.76 | 1,272.69 | 1,285.00 | 50,281 | 1,282.69 |
| 3/21/2025 | 1,306.58 | 1,317.99 | 1,293.84 | 1,300.63 | 164,724 | 1,298.29 |
| 3/20/2025 | 1,325.92 | 1,335.65 | 1,313.31 | 1,313.61 | 32,221 | 1,311.25 |
| 3/19/2025 | 1,305.10 | 1,348.99 | 1,297.09 | 1,326.47 | 42,398 | 1,324.08 |
| 3/18/2025 | 1,309.86 | 1,334.30 | 1,301.11 | 1,316.28 | 34,021 | 1,313.91 |
| 3/17/2025 | 1,326.93 | 1,345.51 | 1,313.53 | 1,316.01 | 41,114 | 1,313.64 |
| 3/14/2025 | 1,319.27 | 1,335.85 | 1,307.60 | 1,318.47 | 36,925 | 1,316.10 |
| 3/13/2025 | 1,336.39 | 1,336.39 | 1,312.64 | 1,313.67 | 28,157 | 1,311.31 |
| 3/12/2025 | 1,323.24 | 1,348.13 | 1,306.25 | 1,338.25 | 70,091 | 1,335.84 |
| 3/11/2025 | 1,227.60 | 1,309.99 | 1,227.60 | 1,303.52 | 65,335 | 1,301.18 |
| 3/10/2025 | 1,320.65 | 1,322.04 | 1,227.59 | 1,227.60 | 64,673 | 1,225.39 |
| 3/07/2025 | 1,335.00 | 1,340.38 | 1,314.01 | 1,323.77 | 49,890 | 1,321.39 |
| 3/06/2025 | 1,345.00 | 1,347.88 | 1,319.41 | 1,337.55 | 43,153 | 1,335.14 |
| 3/05/2025 | 1,335.00 | 1,364.20 | 1,325.00 | 1,356.34 | 57,637 | 1,353.90 |
| 3/04/2025 | 1,382.60 | 1,399.26 | 1,332.81 | 1,335.37 | 65,366 | 1,332.97 |
| 3/03/2025 | 1,416.00 | 1,420.22 | 1,398.23 | 1,407.15 | 75,964 | 1,404.62 |
| 2/28/2025 | 1,408.55 | 1,419.17 | 1,389.00 | 1,417.12 | 73,128 | 1,414.57 |
| 2/27/2025 | 1,371.16 | 1,408.16 | 1,365.74 | 1,401.13 | 35,175 | 1,398.61 |
| 2/26/2025 | 1,400.00 | 1,401.00 | 1,370.00 | 1,370.73 | 34,778 | 1,368.26 |
| 2/25/2025 | 1,402.42 | 1,405.00 | 1,383.35 | 1,393.24 | 32,872 | 1,390.73 |
| 2/24/2025 | 1,382.87 | 1,401.80 | 1,356.18 | 1,390.94 | 47,054 | 1,388.44 |
| 2/21/2025 | 1,442.65 | 1,450.00 | 1,330.00 | 1,382.86 | 67,692 | 1,380.37 |
| 2/20/2025 | 1,400.00 | 1,451.78 | 1,397.67 | 1,442.65 | 45,283 | 1,440.06 |
| 2/19/2025 | 1,398.51 | 1,412.48 | 1,398.00 | 1,409.72 | 30,576 | 1,407.18 |
| 2/18/2025 | 1,415.09 | 1,415.09 | 1,384.48 | 1,398.32 | 34,890 | 1,395.81 |
| 2/14/2025 | 1,457.00 | 1,458.83 | 1,402.33 | 1,408.59 | 46,876 | 1,406.06 |
| 2/13/2025 | 1,433.71 | 1,460.92 | 1,428.57 | 1,458.46 | 34,034 | 1,455.84 |
| 2/12/2025 | 1,402.88 | 1,425.27 | 1,383.09 | 1,425.27 | 26,875 | 1,422.71 |
| 2/11/2025 | 1,410.53 | 1,430.56 | 1,392.50 | 1,415.40 | 33,036 | 1,412.85 |
| 2/10/2025 | 1,372.01 | 1,421.00 | 1,359.57 | 1,402.42 | 34,449 | 1,399.90 |
| 2/07/2025 | 1,349.89 | 1,375.48 | 1,349.89 | 1,371.57 | 22,554 | 1,369.10 |
| 2/06/2025 | 1,388.33 | 1,395.11 | 1,340.97 | 1,360.13 | 31,690 | 1,357.68 |
| 2/05/2025 | 1,385.25 | 1,401.00 | 1,371.16 | 1,377.76 | 41,917 | 1,375.28 |
| 2/04/2025 | 1,351.16 | 1,388.70 | 1,351.16 | 1,385.25 | 36,869 | 1,382.76 |
| 2/03/2025 | 1,336.30 | 1,388.13 | 1,326.77 | 1,361.46 | 43,690 | 1,359.01 |