Coca-Cola Consolidated In... (COKE)
NASDAQ: COKE
· Real-Time Price · USD
120.81
1.50 (1.26%)
At close: Sep 05, 2025, 3:59 PM
120.81
0.00%
After-hours: Sep 05, 2025, 07:47 PM EDT
COKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 119.48 | 121.40 | 119.48 | 120.81 | 120.81 | 1.26% | 549,782 |
| Sep 4, 2025 | 117.30 | 119.95 | 116.59 | 119.31 | 119.31 | 1.81% | 508,300 |
| Sep 3, 2025 | 116.52 | 117.28 | 115.41 | 117.19 | 117.19 | 0.21% | 336,248 |
| Sep 2, 2025 | 116.75 | 117.80 | 115.87 | 116.94 | 116.94 | -0.26% | 453,349 |
| Aug 29, 2025 | 116.51 | 117.78 | 116.51 | 117.24 | 117.24 | 0.89% | 281,399 |
| Aug 28, 2025 | 117.42 | 117.44 | 116.00 | 116.21 | 116.21 | -1.03% | 435,393 |
| Aug 27, 2025 | 114.96 | 117.53 | 114.69 | 117.42 | 117.42 | 2.10% | 472,533 |
| Aug 26, 2025 | 116.10 | 117.38 | 114.98 | 115.01 | 115.01 | -1.34% | 509,841 |
| Aug 25, 2025 | 118.58 | 119.39 | 116.55 | 116.57 | 116.57 | -2.23% | 295,300 |
| Aug 22, 2025 | 119.20 | 120.56 | 118.72 | 119.23 | 119.23 | 0.86% | 437,394 |
| Aug 21, 2025 | 118.25 | 119.25 | 117.90 | 118.21 | 118.21 | -0.51% | 259,980 |
| Aug 20, 2025 | 119.00 | 119.91 | 117.83 | 118.82 | 118.82 | -0.20% | 357,459 |
| Aug 19, 2025 | 115.88 | 119.31 | 115.88 | 119.06 | 119.06 | 2.95% | 630,500 |
| Aug 18, 2025 | 113.20 | 115.85 | 113.20 | 115.65 | 115.65 | 2.30% | 510,038 |
| Aug 15, 2025 | 114.92 | 115.88 | 112.89 | 113.05 | 113.05 | -1.46% | 398,329 |
| Aug 14, 2025 | 114.73 | 115.05 | 113.30 | 114.72 | 114.72 | -0.33% | 268,933 |
| Aug 13, 2025 | 114.69 | 115.22 | 113.73 | 115.10 | 115.10 | 0.18% | 391,355 |
| Aug 12, 2025 | 114.99 | 115.35 | 114.31 | 114.89 | 114.89 | 0.26% | 247,003 |
| Aug 11, 2025 | 114.00 | 115.33 | 113.29 | 114.59 | 114.59 | 0.42% | 261,369 |
| Aug 8, 2025 | 114.41 | 115.15 | 113.84 | 114.11 | 114.11 | -0.11% | 309,030 |