COKE - Coca-Cola Consolidated, Inc.
192.67
5.370 2.787%
Share volume: 441,910
Last Updated: 04-23-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$187.30
5.37
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $187.75 | $187.75 | $192.94 | $192.94 | $187.61 | $187.61 | $192.67 | $192.67 | 441,910 | $441,910.00 |
| 04-22-2026 | $185.49 | $185.49 | $188.63 | $188.63 | $185.49 | $185.49 | $187.30 | $187.30 | 320,430 | $320,430.00 |
| 04-21-2026 | $185.99 | $185.99 | $187.26 | $187.26 | $183.60 | $183.60 | $184.60 | $184.60 | 348,073 | $348,073.00 |
| 04-20-2026 | $189.25 | $189.25 | $190.00 | $190.00 | $184.95 | $184.95 | $185.99 | $185.99 | 297,935 | $297,935.00 |
| 04-17-2026 | $186.08 | $186.08 | $191.21 | $191.21 | $186.08 | $186.08 | $190.18 | $190.18 | 427,456 | $427,456.00 |
| 04-16-2026 | $187.46 | $187.46 | $191.10 | $191.10 | $184.00 | $184.00 | $186.16 | $186.16 | 419,228 | $419,228.00 |
| 04-15-2026 | $192.20 | $192.20 | $192.20 | $192.20 | $184.18 | $184.18 | $187.46 | $187.46 | 616,112 | $616,112.00 |
| 04-14-2026 | $198.12 | $198.12 | $201.82 | $201.82 | $191.21 | $191.21 | $192.10 | $192.10 | 487,791 | $487,791.00 |
| 04-13-2026 | $203.11 | $203.11 | $203.38 | $203.38 | $196.47 | $196.47 | $198.49 | $198.49 | 332,128 | $332,128.00 |
| 04-10-2026 | $208.85 | $208.85 | $209.48 | $209.48 | $201.50 | $201.50 | $203.42 | $203.42 | 416,729 | $416,729.00 |