COKE - Coca-Cola Consolidated, Inc.
204.39
0.780 0.382%
Share volume: 344,529
Last Updated: 03-06-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$203.61
0.78
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $203.01 | $203.01 | $204.78 | $204.78 | $200.11 | $200.11 | $204.39 | $204.39 | 344,529 | $344,529.00 |
| 03-05-2026 | $207.32 | $207.32 | $208.21 | $208.21 | $201.59 | $201.59 | $203.61 | $203.61 | 310,918 | $310,918.00 |
| 03-04-2026 | $205.20 | $205.20 | $208.85 | $208.85 | $200.06 | $200.06 | $207.35 | $207.35 | 333,148 | $333,148.00 |
| 03-03-2026 | $203.52 | $203.52 | $206.85 | $206.85 | $202.32 | $202.32 | $204.75 | $204.75 | 636,018 | $636,018.00 |
| 03-02-2026 | $201.36 | $201.36 | $209.24 | $209.24 | $200.09 | $200.09 | $206.38 | $206.38 | 751,487 | $751,487.00 |
| 02-27-2026 | $200.43 | $200.43 | $203.61 | $203.61 | $196.01 | $196.01 | $202.40 | $202.40 | 907,691 | $907,691.00 |
| 02-26-2026 | $201.86 | $201.86 | $205.00 | $205.00 | $198.91 | $198.91 | $199.47 | $199.47 | 793,463 | $793,463.00 |
| 02-25-2026 | $194.96 | $194.96 | $200.92 | $200.92 | $193.18 | $193.18 | $200.13 | $200.13 | 506,101 | $506,101.00 |
| 02-24-2026 | $185.70 | $185.70 | $195.30 | $195.30 | $185.10 | $185.10 | $195.20 | $195.20 | 502,553 | $502,553.00 |
| 02-23-2026 | $182.01 | $182.01 | $188.11 | $188.11 | $179.60 | $179.60 | $185.30 | $185.30 | 498,726 | $498,726.00 |