COKE - Coca-Cola Consolidated, Inc.
172.46
1.980 1.148%
Share volume: 896,727
Last Updated: 05-12-2026
Candy & Soda/Bottled-Canned Soft Drinks:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$170.48
1.98
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $170.85 | $170.85 | $173.22 | $173.22 | $164.23 | $164.23 | $172.46 | $172.46 | 896,727 | $896,727.00 |
| 05-11-2026 | $174.40 | $174.40 | $175.49 | $175.49 | $168.71 | $168.71 | $170.48 | $170.48 | 890,258 | $890,258.00 |
| 05-08-2026 | $180.70 | $180.70 | $183.79 | $183.79 | $170.75 | $170.75 | $174.31 | $174.31 | 1,096,866 | $1,096,866.00 |
| 05-07-2026 | $207.35 | $207.35 | $207.75 | $207.75 | $168.01 | $168.01 | $177.61 | $177.61 | 2,145,168 | $2,145,168.00 |
| 05-06-2026 | $215.60 | $215.60 | $218.73 | $218.73 | $206.12 | $206.12 | $210.52 | $210.52 | 642,695 | $642,695.00 |
| 05-05-2026 | $210.00 | $210.00 | $215.61 | $215.61 | $209.50 | $209.50 | $215.40 | $215.40 | 373,976 | $373,976.00 |
| 05-04-2026 | $203.92 | $203.92 | $210.04 | $210.04 | $200.40 | $200.40 | $209.77 | $209.77 | 456,054 | $456,054.00 |
| 05-01-2026 | $206.01 | $206.01 | $207.60 | $207.60 | $200.30 | $200.30 | $203.92 | $203.92 | 378,662 | $378,662.00 |
| 04-30-2026 | $203.65 | $203.65 | $206.81 | $206.81 | $202.71 | $202.71 | $205.07 | $205.07 | 309,421 | $309,421.00 |
| 04-29-2026 | $200.97 | $200.97 | $203.70 | $203.70 | $200.24 | $200.24 | $201.94 | $201.94 | 387,905 | $387,905.00 |