Coca-Cola Consolidated In... (COKE)
1315.46
16.53 (1.27%)
At close: Mar 27, 2025, 3:59 PM
1315.13
-0.02%
After-hours: Mar 27, 2025, 07:55 PM EDT
COKE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1295.36 | 1304.76 | 1295.36 | 1298.93 | 1.75 | 0.13% | 29,595 |
| Mar 25, 2025 | 1292.00 | 1297.18 | 1268.23 | 1297.18 | 12.18 | 0.95% | 43,500 |
| Mar 24, 2025 | 1307.57 | 1330.76 | 1272.70 | 1285.00 | -15.63 | -1.20% | 50,339 |
| Mar 21, 2025 | 1306.58 | 1317.99 | 1293.85 | 1300.63 | -12.98 | -0.99% | 164,724 |
| Mar 20, 2025 | 1325.92 | 1335.65 | 1313.31 | 1313.61 | -12.86 | -0.97% | 32,297 |
| Mar 19, 2025 | 1305.10 | 1348.99 | 1297.09 | 1326.47 | 10.19 | 0.77% | 42,400 |
| Mar 18, 2025 | 1309.86 | 1334.30 | 1301.11 | 1316.28 | 0.27 | 0.02% | 34,022 |
| Mar 17, 2025 | 1326.93 | 1345.51 | 1313.53 | 1316.01 | -2.46 | -0.19% | 41,122 |
| Mar 14, 2025 | 1319.27 | 1335.86 | 1307.60 | 1318.47 | 4.80 | 0.37% | 36,925 |
| Mar 13, 2025 | 1336.39 | 1336.39 | 1312.64 | 1313.67 | -24.58 | -1.84% | 28,159 |
| Mar 12, 2025 | 1323.24 | 1348.13 | 1306.25 | 1338.25 | 34.73 | 2.66% | 70,094 |
| Mar 11, 2025 | 1227.60 | 1309.99 | 1227.60 | 1303.52 | 75.92 | 6.18% | 65,339 |
| Mar 10, 2025 | 1320.65 | 1322.04 | 1227.60 | 1227.60 | -96.17 | -7.26% | 64,200 |
| Mar 7, 2025 | 1335.00 | 1340.38 | 1314.01 | 1323.77 | -13.78 | -1.03% | 49,900 |
| Mar 6, 2025 | 1345.00 | 1347.88 | 1319.41 | 1337.55 | -18.79 | -1.39% | 43,159 |
| Mar 5, 2025 | 1335.00 | 1364.20 | 1325.00 | 1356.34 | 20.97 | 1.57% | 57,643 |
| Mar 4, 2025 | 1382.60 | 1399.26 | 1332.81 | 1335.37 | -71.78 | -5.10% | 65,434 |
| Mar 3, 2025 | 1416.00 | 1420.23 | 1398.23 | 1407.15 | -9.97 | -0.70% | 76,005 |
| Feb 28, 2025 | 1408.55 | 1419.17 | 1389.00 | 1417.12 | 15.99 | 1.14% | 73,128 |
| Feb 27, 2025 | 1371.16 | 1408.16 | 1365.74 | 1401.13 | 30.40 | 2.22% | 35,207 |
| Feb 26, 2025 | 1400.00 | 1401.00 | 1370.00 | 1370.73 | -22.51 | -1.62% | 34,800 |
| Feb 25, 2025 | 1402.42 | 1405.00 | 1383.36 | 1393.24 | 2.30 | 0.17% | 32,923 |
| Feb 24, 2025 | 1382.87 | 1401.80 | 1356.18 | 1390.94 | 8.08 | 0.58% | 47,067 |
| Feb 21, 2025 | 1442.65 | 1450.00 | 1330.00 | 1382.86 | -59.79 | -4.14% | 67,692 |
| Feb 20, 2025 | 1400.00 | 1451.78 | 1397.67 | 1442.65 | 32.93 | 2.34% | 45,300 |
| Feb 19, 2025 | 1398.51 | 1412.48 | 1398.00 | 1409.72 | 11.40 | 0.82% | 30,600 |
| Feb 18, 2025 | 1415.09 | 1415.09 | 1384.48 | 1398.32 | -10.27 | -0.73% | 34,900 |
| Feb 14, 2025 | 1457.00 | 1458.83 | 1402.33 | 1408.59 | -49.87 | -3.42% | 46,876 |
| Feb 13, 2025 | 1433.71 | 1460.92 | 1428.57 | 1458.46 | 33.19 | 2.33% | 34,038 |
| Feb 12, 2025 | 1402.88 | 1425.27 | 1383.10 | 1425.27 | 9.87 | 0.70% | 26,900 |
| Feb 11, 2025 | 1410.53 | 1430.56 | 1392.50 | 1415.40 | 12.98 | 0.93% | 33,041 |
| Feb 10, 2025 | 1372.01 | 1421.00 | 1359.57 | 1402.42 | 30.85 | 2.25% | 34,450 |
| Feb 7, 2025 | 1349.89 | 1375.48 | 1349.89 | 1371.57 | 11.44 | 0.84% | 22,600 |
| Feb 6, 2025 | 1388.33 | 1395.11 | 1340.97 | 1360.13 | -17.63 | -1.28% | 31,702 |
| Feb 5, 2025 | 1385.25 | 1401.00 | 1371.16 | 1377.76 | -7.49 | -0.54% | 41,973 |
| Feb 4, 2025 | 1351.16 | 1388.70 | 1351.16 | 1385.25 | 23.79 | 1.75% | 36,900 |
| Feb 3, 2025 | 1336.30 | 1388.13 | 1326.77 | 1361.46 | -6.16 | -0.45% | 43,722 |
| Jan 31, 2025 | 1361.19 | 1374.82 | 1353.91 | 1367.62 | 1.43 | 0.10% | 38,723 |
| Jan 30, 2025 | 1360.00 | 1380.77 | 1337.51 | 1366.19 | 12.73 | 0.94% | 29,520 |
| Jan 29, 2025 | 1335.82 | 1368.57 | 1335.82 | 1353.46 | 17.64 | 1.32% | 41,369 |
| Jan 28, 2025 | 1320.52 | 1341.75 | 1314.51 | 1335.82 | 15.30 | 1.16% | 32,900 |
| Jan 27, 2025 | 1291.81 | 1324.61 | 1291.81 | 1320.52 | 28.52 | 2.21% | 37,600 |
| Jan 24, 2025 | 1315.27 | 1315.27 | 1284.00 | 1292.00 | -25.77 | -1.96% | 27,825 |
| Jan 23, 2025 | 1339.69 | 1339.69 | 1308.50 | 1317.77 | -15.90 | -1.19% | 47,827 |
| Jan 22, 2025 | 1358.47 | 1358.47 | 1331.66 | 1333.67 | -25.73 | -1.89% | 28,044 |
| Jan 21, 2025 | 1395.04 | 1411.50 | 1335.82 | 1359.40 | -26.97 | -1.95% | 38,702 |
| Jan 17, 2025 | 1342.87 | 1438.50 | 1342.87 | 1386.37 | 49.54 | 3.71% | 105,151 |
| Jan 16, 2025 | 1300.00 | 1336.83 | 1300.00 | 1336.83 | 36.83 | 2.83% | 43,800 |
| Jan 15, 2025 | 1300.00 | 1322.49 | 1283.84 | 1300.00 | 8.23 | 0.64% | 35,221 |
| Jan 14, 2025 | 1265.84 | 1303.80 | 1265.84 | 1291.77 | 33.95 | 2.70% | 26,342 |