Coca-Cola Consolidated In... (COKE)
NASDAQ: COKE
· Real-Time Price · USD
114.80
-0.30 (-0.26%)
At close: Aug 14, 2025, 3:59 PM
114.82
0.02%
After-hours: Aug 14, 2025, 07:02 PM EDT
COKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 114.73 | 115.05 | 113.30 | 114.72 | 114.72 | -0.33% | 268,834 |
| 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 |
| Aug 7, 2025 | 114.00 | 115.15 | 112.24 | 114.23 | 114.23 | 0.63% | 500,300 |
| Aug 6, 2025 | 112.35 | 113.86 | 111.75 | 113.51 | 113.51 | 1.20% | 408,111 |
| Aug 5, 2025 | 111.99 | 113.48 | 111.71 | 112.16 | 112.16 | 0.13% | 432,477 |
| Aug 4, 2025 | 112.34 | 113.72 | 111.68 | 112.01 | 112.01 | -0.36% | 375,500 |
| Aug 1, 2025 | 112.19 | 113.00 | 110.40 | 112.41 | 112.41 | 0.59% | 552,213 |
| Jul 31, 2025 | 113.98 | 114.95 | 111.58 | 111.75 | 111.75 | -2.53% | 486,597 |
| Jul 30, 2025 | 114.78 | 115.92 | 114.23 | 114.65 | 114.65 | -0.11% | 740,416 |
| Jul 29, 2025 | 115.75 | 116.50 | 114.71 | 114.78 | 114.78 | -1.21% | 600,648 |
| Jul 28, 2025 | 118.02 | 118.71 | 115.11 | 116.19 | 116.19 | -2.20% | 652,892 |
| Jul 25, 2025 | 114.52 | 124.50 | 114.41 | 118.80 | 118.80 | 6.25% | 1,480,171 |
| Jul 24, 2025 | 114.27 | 115.13 | 111.70 | 111.81 | 111.56 | -2.14% | 803,102 |
| Jul 23, 2025 | 117.75 | 118.52 | 114.00 | 114.26 | 114.00 | -2.65% | 947,700 |
| Jul 22, 2025 | 115.25 | 117.49 | 115.00 | 117.37 | 117.11 | 2.30% | 619,000 |
| Jul 21, 2025 | 113.51 | 115.50 | 113.44 | 114.73 | 114.47 | 1.21% | 512,840 |
| Jul 18, 2025 | 113.79 | 114.70 | 112.60 | 113.36 | 113.11 | -0.11% | 618,158 |