COKE - Coca-Cola Consolidated, Inc.
191.74
5.950 3.103%
Share volume: 475,060
Last Updated: 03-31-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$185.79
5.95
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $186.70 | $186.70 | $192.15 | $192.15 | $186.00 | $186.00 | $191.74 | $191.74 | 475,060 | $475,060.00 |
| 03-30-2026 | $182.17 | $182.17 | $186.16 | $186.16 | $180.41 | $180.41 | $185.79 | $185.79 | 381,487 | $381,487.00 |
| 03-27-2026 | $179.41 | $179.41 | $184.85 | $184.85 | $178.50 | $178.50 | $181.30 | $181.30 | 410,835 | $410,835.00 |
| 03-26-2026 | $185.39 | $185.39 | $185.39 | $185.39 | $177.28 | $177.28 | $180.02 | $180.02 | 600,511 | $600,511.00 |
| 03-25-2026 | $186.00 | $186.00 | $191.00 | $191.00 | $185.61 | $185.61 | $186.34 | $186.34 | 606,338 | $606,338.00 |
| 03-24-2026 | $187.42 | $187.42 | $187.42 | $187.42 | $178.00 | $178.00 | $185.45 | $185.45 | 824,156 | $824,156.00 |
| 03-23-2026 | $203.50 | $203.50 | $203.50 | $203.50 | $187.39 | $187.39 | $188.39 | $188.39 | 1,094,402 | $1,094,402.00 |
| 03-20-2026 | $210.31 | $210.31 | $210.31 | $210.31 | $200.41 | $200.41 | $201.45 | $201.45 | 1,418,366 | $1,418,366.00 |
| 03-19-2026 | $212.84 | $212.84 | $215.83 | $215.83 | $210.02 | $210.02 | $210.43 | $210.43 | 426,795 | $426,795.00 |
| 03-18-2026 | $215.61 | $215.61 | $216.21 | $216.21 | $210.00 | $210.00 | $212.85 | $212.85 | 363,763 | $363,763.00 |