Coca-Cola Consolidated In...
1289.11
31.29 (2.49%)
At close: Jan 14, 2025, 3:59 PM
1291.77
0.21%
After-hours Jan 14, 2025, 04:00 PM EST

COKE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1265.84 1303.80 1265.84 1291.77 33.95 2.70% 26,330
Jan 13, 2025 1243.53 1257.82 1236.26 1257.82 3.62 0.29% 27,800
Jan 10, 2025 1268.90 1268.90 1238.08 1254.20 -32.95 -2.56% 33,000
Jan 8, 2025 1288.95 1296.19 1268.95 1287.15 -2.62 -0.20% 27,914
Jan 7, 2025 1314.99 1336.70 1289.71 1289.77 -25.22 -1.92% 33,437
Jan 6, 2025 1321.98 1338.79 1302.41 1314.99 -6.99 -0.53% 49,908
Jan 3, 2025 1282.00 1350.00 1282.00 1321.98 41.98 3.28% 80,000
Jan 2, 2025 1261.01 1282.16 1261.01 1280.00 20.01 1.59% 40,500
Dec 31, 2024 1236.67 1261.80 1236.67 1259.99 19.99 1.61% 45,723
Dec 30, 2024 1228.73 1255.79 1221.34 1240.00 7.56 0.61% 25,000
Dec 27, 2024 1213.56 1233.12 1212.11 1232.44 9.68 0.79% 29,335
Dec 26, 2024 1205.00 1233.53 1204.43 1222.76 16.11 1.34% 24,805
Dec 24, 2024 1188.07 1212.70 1187.95 1206.65 18.58 1.56% 18,500
Dec 23, 2024 1202.60 1202.60 1182.44 1188.07 -14.53 -1.21% 26,100
Dec 20, 2024 1210.01 1230.00 1188.71 1202.60 -19.07 -1.56% 90,900
Dec 19, 2024 1211.00 1231.45 1211.00 1221.67 10.39 0.86% 24,004
Dec 18, 2024 1250.00 1253.28 1209.79 1211.28 -40.30 -3.22% 26,384
Dec 17, 2024 1261.92 1267.00 1247.46 1251.58 -14.65 -1.16% 31,700
Dec 16, 2024 1269.93 1287.74 1264.71 1266.23 -3.51 -0.28% 29,513
Dec 13, 2024 1276.21 1280.87 1268.38 1269.74 -10.97 -0.86% 20,526
Dec 12, 2024 1271.39 1292.00 1271.33 1280.71 9.38 0.74% 21,440
Dec 11, 2024 1285.09 1295.63 1271.33 1271.33 -3.61 -0.28% 37,009
Dec 10, 2024 1280.00 1290.00 1274.23 1274.94 -2.10 -0.16% 23,700
Dec 9, 2024 1282.38 1294.40 1273.99 1277.04 -13.68 -1.06% 25,204
Dec 6, 2024 1318.08 1318.08 1290.45 1290.72 -26.84 -2.04% 32,555
Dec 5, 2024 1289.20 1323.51 1277.68 1317.56 33.10 2.58% 36,347
Dec 4, 2024 1302.33 1302.33 1275.00 1284.46 -19.65 -1.51% 27,500
Dec 3, 2024 1309.01 1309.01 1291.83 1304.11 -4.90 -0.37% 34,400
Dec 2, 2024 1305.00 1312.27 1290.05 1309.01 4.72 0.36% 34,500
Nov 29, 2024 1315.92 1319.63 1294.36 1304.29 -8.11 -0.62% 16,404
Nov 27, 2024 1344.96 1353.33 1305.01 1312.40 -32.56 -2.42% 33,192
Nov 26, 2024 1305.66 1356.77 1290.40 1344.96 45.36 3.49% 61,900
Nov 25, 2024 1271.24 1307.95 1265.38 1299.60 39.68 3.15% 53,148
Nov 22, 2024 1250.00 1260.36 1244.05 1259.92 13.74 1.10% 26,141
Nov 21, 2024 1236.22 1256.49 1236.22 1246.18 8.22 0.66% 29,824
Nov 20, 2024 1223.13 1238.83 1212.99 1237.96 14.34 1.17% 26,900
Nov 19, 2024 1195.36 1223.62 1192.05 1223.62 14.37 1.19% 27,100
Nov 18, 2024 1210.00 1221.62 1205.19 1209.25 -1.45 -0.12% 30,500
Nov 15, 2024 1210.58 1210.78 1181.94 1210.70 -4.51 -0.37% 43,615
Nov 14, 2024 1229.56 1229.56 1207.73 1215.21 -15.52 -1.26% 38,503
Nov 13, 2024 1244.49 1245.46 1225.15 1230.73 -5.44 -0.44% 29,100
Nov 12, 2024 1222.82 1240.87 1214.52 1236.17 15.30 1.25% 32,939
Nov 11, 2024 1230.49 1248.39 1214.52 1220.87 -3.69 -0.30% 38,100
Nov 8, 2024 1194.63 1241.28 1189.52 1224.56 36.73 3.09% 43,436
Nov 7, 2024 1185.51 1199.41 1165.00 1187.83 -3.11 -0.26% 33,900
Nov 6, 2024 1203.00 1213.25 1159.15 1190.94 11.32 0.96% 57,778
Nov 5, 2024 1141.00 1183.05 1136.06 1179.62 36.00 3.15% 39,400
Nov 4, 2024 1134.38 1164.71 1134.25 1143.62 9.24 0.81% 61,317
Nov 1, 2024 1136.25 1165.89 1123.12 1134.38 10.12 0.90% 57,800
Oct 31, 2024 1163.50 1163.50 1065.43 1124.26 -75.31 -6.28% 103,604

Create Price Alert on COKE

Your price alert will notify you when the stock price is above 1289.11.

Add to Watchlist