Coca-Cola Consolidated, Inc. COKE
214.34 USD +7.34 (+3.55%)
Regular-session close
214.34 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
202.85 Day range 214.81
145.58 52-week range 216.91
- YTD
- +39.82%
- 1 year
- +32.74%
COKE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 207.32 | 214.81 | 202.85 | 214.34 | +7.34 | +3.55% | 559,806 |
| Nov 12, 2026 | 213.00 | 213.14 | 207.00 | 207.00 | -4.84 | -2.28% | 357,967 |
| Nov 11, 2026 | 213.78 | 213.78 | 207.50 | 211.84 | -2.44 | -1.14% | 386,500 |
| Nov 10, 2026 | 207.98 | 214.54 | 206.10 | 214.28 | +6.31 | +3.03% | 390,800 |
| Nov 9, 2026 | 207.08 | 209.89 | 198.66 | 207.97 | +0.08 | +0.04% | 618,000 |
| Nov 6, 2026 | 208.36 | 214.67 | 204.87 | 207.89 | -4.61 | -2.17% | 689,500 |
| Nov 5, 2026 | 206.43 | 219.99 | 200.96 | 212.50 | +8.32 | +4.07% | 865,900 |
| Nov 4, 2026 | 211.68 | 211.68 | 201.81 | 204.18 | -2.08 | -1.01% | 711,900 |
| Nov 3, 2026 | 207.01 | 214.90 | 206.15 | 206.26 | -3.22 | -1.54% | 800,100 |
| Nov 2, 2026 | 211.99 | 212.37 | 205.71 | 209.48 | -0.82 | -0.39% | 580,300 |
| Oct 30, 2026 | 212.44 | 215.00 | 209.01 | 210.30 | +0.94 | +0.45% | 381,400 |
| Oct 29, 2026 | 214.45 | 215.50 | 205.83 | 209.36 | -0.96 | -0.46% | 696,600 |
| Oct 28, 2026 | 205.25 | 211.00 | 204.76 | 210.32 | +3.71 | +1.80% | 453,200 |
| Oct 27, 2026 | 206.23 | 210.78 | 204.76 | 206.61 | -2.12 | -1.02% | 510,300 |
| Oct 26, 2026 | 203.31 | 210.55 | 202.77 | 208.73 | +5.42 | +2.67% | 390,500 |
| Oct 23, 2026 | 215.34 | 215.93 | 201.49 | 203.31 | -11.62 | -5.41% | 698,900 |
| Oct 22, 2026 | 210.89 | 215.15 | 208.31 | 214.93 | +5.24 | +2.50% | 487,200 |
| Oct 21, 2026 | 211.21 | 213.79 | 206.25 | 209.69 | -3.50 | -1.64% | 677,100 |
| Oct 20, 2026 | 212.25 | 215.99 | 210.96 | 213.19 | +3.27 | +1.56% | 450,100 |
| Oct 19, 2026 | 206.77 | 214.56 | 206.77 | 209.92 | -0.41 | -0.19% | 588,900 |
| Oct 16, 2026 | 206.67 | 210.79 | 205.73 | 210.33 | +5.78 | +2.83% | 468,000 |
| Oct 15, 2026 | 202.21 | 211.86 | 202.21 | 204.55 | +4.55 | +2.28% | 657,300 |
| Oct 14, 2026 | 195.43 | 200.89 | 194.36 | 200.00 | +5.84 | +3.01% | 396,900 |
| Oct 13, 2026 | 198.72 | 199.64 | 193.84 | 194.16 | -3.06 | -1.55% | 323,300 |
| Oct 12, 2026 | 198.03 | 199.46 | 193.38 | 197.22 | +0.98 | +0.50% | 410,000 |
| Oct 9, 2026 | 191.86 | 199.07 | 191.86 | 196.24 | +4.38 | +2.28% | 593,900 |
| Oct 8, 2026 | 190.75 | 193.75 | 189.56 | 191.86 | +3.81 | +2.03% | 392,100 |
| Oct 7, 2026 | 195.37 | 195.94 | 187.80 | 188.05 | -6.56 | -3.37% | 404,400 |
| Oct 6, 2026 | 194.72 | 198.49 | 194.05 | 194.61 | +0.35 | +0.18% | 371,400 |
| Oct 5, 2026 | 192.04 | 194.52 | 189.41 | 194.26 | +2.22 | +1.16% | 462,800 |
| Oct 2, 2026 | 187.65 | 192.95 | 186.49 | 192.04 | +4.93 | +2.63% | 457,900 |
| Oct 1, 2026 | 188.55 | 191.79 | 186.85 | 187.11 | -2.16 | -1.14% | 525,100 |
| Sep 30, 2026 | 192.07 | 193.47 | 188.51 | 189.27 | -1.58 | -0.83% | 371,200 |
| Sep 29, 2026 | 192.26 | 193.74 | 189.29 | 190.85 | -2.72 | -1.41% | 330,200 |
| Sep 28, 2026 | 190.25 | 194.66 | 187.97 | 193.57 | +3.28 | +1.72% | 486,000 |
| Sep 25, 2026 | 189.00 | 190.60 | 184.44 | 190.29 | +0.64 | +0.34% | 423,900 |
| Sep 24, 2026 | 187.50 | 190.89 | 185.58 | 189.65 | +2.16 | +1.15% | 442,000 |
| Sep 23, 2026 | 190.85 | 191.05 | 186.71 | 187.49 | -3.49 | -1.83% | 476,100 |
| Sep 22, 2026 | 191.41 | 195.20 | 190.50 | 190.98 | +1.08 | +0.57% | 495,500 |
| Sep 21, 2026 | 193.70 | 194.98 | 189.70 | 189.90 | -2.18 | -1.13% | 521,200 |
| Sep 18, 2026 | 197.92 | 198.01 | 190.80 | 192.08 | -6.89 | -3.46% | 2,225,200 |
| Sep 17, 2026 | 199.70 | 201.80 | 196.50 | 198.97 | +0.30 | +0.15% | 490,100 |
| Sep 16, 2026 | 198.35 | 202.00 | 196.00 | 198.67 | +0.04 | +0.02% | 400,400 |
| Sep 15, 2026 | 199.76 | 201.97 | 198.16 | 198.63 | -2.04 | -1.02% | 592,700 |
| Sep 14, 2026 | 194.26 | 201.28 | 194.16 | 200.67 | +8.06 | +4.18% | 677,900 |
| Sep 11, 2026 | 190.59 | 193.51 | 186.96 | 192.61 | +3.81 | +2.02% | 701,600 |
| Sep 10, 2026 | 189.57 | 191.04 | 187.23 | 188.80 | -0.22 | -0.12% | 379,500 |
| Sep 9, 2026 | 187.67 | 189.37 | 184.47 | 189.02 | +0.74 | +0.39% | 512,000 |
| Sep 8, 2026 | 189.00 | 190.84 | 187.25 | 188.28 | -1.05 | -0.55% | 471,500 |
| Sep 4, 2026 | 196.11 | 196.31 | 188.33 | 189.33 | -8.07 | -4.09% | 432,800 |
| Sep 3, 2026 | 195.90 | 199.15 | 194.00 | 197.40 | +2.14 | +1.10% | 289,900 |
| Sep 2, 2026 | 193.45 | 197.85 | 189.87 | 195.26 | +2.10 | +1.09% | 354,400 |
| Sep 1, 2026 | 196.83 | 197.99 | 192.31 | 193.16 | -2.41 | -1.23% | 321,400 |
| Aug 31, 2026 | 198.49 | 198.49 | 192.03 | 195.57 | -2.92 | -1.47% | 651,700 |
| Aug 28, 2026 | 195.30 | 199.89 | 194.55 | 198.49 | +3.89 | +2.00% | 577,200 |
| Aug 27, 2026 | 190.66 | 198.00 | 187.28 | 194.60 | +0.58 | +0.30% | 492,700 |
| Aug 26, 2026 | 196.81 | 197.40 | 193.00 | 194.02 | -2.51 | -1.28% | 462,000 |
| Aug 25, 2026 | 192.59 | 197.15 | 190.90 | 196.53 | +3.93 | +2.04% | 413,600 |
| Aug 24, 2026 | 190.52 | 193.95 | 189.99 | 192.60 | +3.50 | +1.85% | 351,000 |
| Aug 21, 2026 | 187.90 | 190.74 | 184.69 | 189.10 | +1.50 | +0.80% | 396,300 |
| Aug 20, 2026 | 186.38 | 190.85 | 185.58 | 187.60 | +0.76 | +0.41% | 376,000 |
| Aug 19, 2026 | 188.93 | 192.41 | 186.29 | 186.84 | -1.80 | -0.95% | 343,800 |
| Aug 18, 2026 | 187.50 | 190.35 | 186.35 | 188.64 | +2.43 | +1.30% | 311,100 |
| Aug 17, 2026 | 187.43 | 189.35 | 185.00 | 186.21 | -2.90 | -1.53% | 419,700 |
| Aug 14, 2026 | 190.25 | 192.17 | 184.92 | 189.11 | -1.05 | -0.55% | 364,100 |
65 days, newest first. Daily bars as drawn on the COKE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.