Coca-Cola Consolidated In... (COKE)
NASDAQ: COKE
· Real-Time Price · USD
115.39
1.46 (1.28%)
At close: Sep 26, 2025, 3:59 PM
115.21
-0.16%
After-hours: Sep 26, 2025, 07:36 PM EDT
COKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 114.59 | 116.15 | 113.97 | 115.39 | 115.39 | 1.28% | 456,441 |
| Sep 25, 2025 | 115.26 | 117.00 | 113.76 | 113.93 | 113.93 | -0.40% | 572,833 |
| Sep 24, 2025 | 114.72 | 115.86 | 113.70 | 114.39 | 114.39 | -0.28% | 477,556 |
| Sep 23, 2025 | 114.69 | 115.17 | 113.21 | 114.71 | 114.71 | -0.23% | 420,159 |
| Sep 22, 2025 | 112.82 | 115.06 | 112.17 | 114.97 | 114.97 | 1.55% | 886,978 |
| Sep 19, 2025 | 111.92 | 113.50 | 110.60 | 113.22 | 113.22 | 1.17% | 2,553,676 |
| Sep 18, 2025 | 118.07 | 118.55 | 111.65 | 111.91 | 111.91 | -5.59% | 1,194,819 |
| Sep 17, 2025 | 118.40 | 120.03 | 117.70 | 118.53 | 118.53 | 0.62% | 573,710 |
| Sep 16, 2025 | 121.77 | 122.04 | 117.63 | 117.80 | 117.80 | -3.26% | 584,283 |
| Sep 15, 2025 | 122.15 | 123.89 | 121.20 | 121.77 | 121.77 | -0.17% | 497,553 |
| Sep 12, 2025 | 124.05 | 124.36 | 121.25 | 121.98 | 121.98 | -1.75% | 468,854 |
| Sep 11, 2025 | 121.57 | 125.47 | 121.57 | 124.15 | 124.15 | 2.28% | 558,635 |
| Sep 10, 2025 | 121.57 | 122.73 | 119.27 | 121.38 | 121.38 | -1.00% | 490,835 |
| Sep 9, 2025 | 122.54 | 123.68 | 121.33 | 122.60 | 122.60 | 0.08% | 465,301 |
| Sep 8, 2025 | 120.63 | 122.62 | 119.00 | 122.50 | 122.50 | 1.40% | 505,719 |
| Sep 5, 2025 | 119.48 | 121.40 | 119.48 | 120.81 | 120.81 | 1.26% | 591,345 |
| 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 |