Coca-Cola Consolidated, Inc. - COKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	112.19	112.41	112.41	113	110.4	544,727
July 31, 2025	113.98	111.75	111.75	114.95	111.58	486,597
July 30, 2025	114.78	114.65	114.65	115.92	114.23	738,183
July 29, 2025	115.75	114.78	114.78	116.44	114.71	600,166
July 28, 2025	118.02	116.19	116.19	118.71	115.11	652,892
July 25, 2025	114.52	118.8	118.8	124.5	114.41	1.48M
July 24, 2025	114.27	111.81	111.81	114.81	111.75	772,482
July 23, 2025	117.75	114.26	114.26	118.52	114	945,995
July 22, 2025	115.25	117.37	117.37	117.48	115.05	608,585
July 21, 2025	113.51	114.73	114.73	115.5	113.44	512,840
July 18, 2025	113.79	113.36	113.36	114.7	112.6	570,125
July 17, 2025	111.16	113.48	113.48	113.48	111	524,058
July 16, 2025	110	110.91	110.91	111.6	110	441,677
July 15, 2025	112.21	109.55	109.55	112.25	109.42	597,007
July 14, 2025	113.95	112.25	112.25	114.63	112.01	405,835
July 11, 2025	113.99	113.95	113.95	114.44	113.77	334,249
July 10, 2025	113	114.2	114.2	114.57	112.96	318,177
July 09, 2025	113.94	113.38	113.38	114.2	112.23	376,371
July 08, 2025	115.39	113.86	113.86	115.85	112.81	619,445
July 07, 2025	117.71	115.97	115.97	119	114.39	1.07M
July 03, 2025	116.25	117.71	117.71	118.05	115.26	467,283
July 02, 2025	115.29	115.95	115.95	116.32	113.8	676,747
July 01, 2025	111.83	115.65	115.65	116.62	111.65	722,202
June 30, 2025	110.91	111.65	111.65	111.74	110.22	868,203
June 27, 2025	110.9	111.45	111.45	112.56	110.1	1.54M
June 26, 2025	109.21	110.88	110.88	111.33	107.95	751,001
June 25, 2025	109.18	107.65	107.65	110.24	107.21	648,856
June 24, 2025	109	109.25	109.25	109.51	107.99	503,372
June 23, 2025	106.69	108.64	108.64	109.61	106.69	670,875
June 20, 2025	106.69	107.14	107.14	107.99	105.98	1.36M
June 18, 2025	105.8	106.2	106.2	106.9	105.44	577,013
June 17, 2025	107	105.72	105.72	107.63	105.62	689,814
June 16, 2025	109.05	107.16	107.16	109.27	105.65	940,344
June 13, 2025	109.24	108.72	108.72	110	108.32	345,439
June 12, 2025	108.58	109.83	109.83	109.89	107.35	591,406
June 11, 2025	111.44	108.18	108.18	112	108.04	443,559
June 10, 2025	110.33	111.1	111.1	111.69	110.26	481,483
June 09, 2025	108.66	110.11	110.11	110.35	107.91	518,529
June 06, 2025	106.5	108.66	108.66	109.34	106.42	622,676
June 05, 2025	107.56	106.17	106.17	107.88	105.21	746,528
June 04, 2025	111.59	107.68	107.68	111.67	106.03	908,696
June 03, 2025	112.35	111.44	111.44	112.35	110.24	591,426
June 02, 2025	113.98	112.83	112.83	113.98	110.52	689,088
May 30, 2025	113.75	114.65	114.65	115.78	113.16	716,474
May 29, 2025	114	113.99	113.99	114.82	111.53	706,251
May 28, 2025	113.08	114.23	114.23	117.85	113	749,958
May 27, 2025	115.73	112.93	112.93	117.3	110.82	929,417
May 23, 2025	112.78	114.36	114.36	114.66	112.08	436,650
May 22, 2025	113.7	113.02	113.02	115.27	113.02	561,420
May 21, 2025	115.59	113.8	113.8	115.6	112.87	559,080
May 20, 2025	116.5	116	116	117.4	115.59	352,700
May 19, 2025	117.59	116.49	116.49	118.36	115.5	599,700
May 16, 2025	117.02	117.59	117.59	117.8	115.6	643,420
May 15, 2025	114.83	116.25	116.25	117.26	114.5	586,850
May 14, 2025	115.13	114.51	114.51	116.98	113.5	816,720
May 13, 2025	117.62	115.13	115.13	117.62	114.8	724,920
May 12, 2025	117	117.53	117.53	119.15	115.1	789,380
May 09, 2025	118.3	115.25	115.25	118.4	113.7	809,150
May 08, 2025	120	118.58	118.58	120	117.3	675,550
May 07, 2025	118.9	119.36	119.36	120.26	118.47	690,460

Coca-Cola Consolidated, Inc. (COKE) NASDAQ