COKE - Coca-Cola Consolidated Inc
162.04
-1.420 -0.876%
Share volume: 224,550
Last Updated: 12-24-2025
Candy & Soda/Bottled-Canned Soft Drinks:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$163.46
-1.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $163.92 | $163.92 | $163.92 | $163.92 | $161.65 | $161.65 | $162.04 | $162.04 | 224,550 | $224,484.00 |
| 12-23-2025 | $164.25 | $164.25 | $164.62 | $164.62 | $162.64 | $162.64 | $163.46 | $163.46 | 298,786 | $298,786.00 |
| 12-22-2025 | $165.68 | $165.68 | $166.18 | $166.18 | $163.00 | $163.00 | $164.89 | $164.89 | 520,164 | $520,164.00 |
| 12-19-2025 | $166.00 | $166.00 | $169.49 | $169.49 | $165.32 | $165.32 | $166.18 | $166.18 | 2,023,351 | $2,023,351.00 |
| 12-18-2025 | $163.61 | $163.61 | $166.74 | $166.74 | $162.72 | $162.72 | $166.02 | $166.02 | 869,413 | $869,413.00 |
| 12-17-2025 | $162.80 | $162.80 | $164.25 | $164.25 | $160.30 | $160.30 | $163.61 | $163.61 | 626,253 | $626,253.00 |
| 12-16-2025 | $166.43 | $166.43 | $166.83 | $166.83 | $161.07 | $161.07 | $162.97 | $162.97 | 513,939 | $513,939.00 |
| 12-15-2025 | $165.67 | $165.67 | $168.80 | $168.80 | $165.39 | $165.39 | $165.93 | $165.93 | 649,413 | $649,413.00 |
| 12-12-2025 | $161.91 | $161.91 | $166.36 | $166.36 | $161.55 | $161.55 | $165.78 | $165.78 | 489,825 | $489,825.00 |