COKE
Coca-Cola Consolidated, Inc. Common Stock
Company · XNAS · US · USD
Market price
$185.81
+$71.87 (+63.07%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $113.94 |
| Aug 12, 2025 | $115.08 |
| Aug 13, 2025 | $114.55 |
| Aug 14, 2025 | $113.65 |
| Aug 15, 2025 | $114.81 |
| Aug 18, 2025 | $114.09 |
| Aug 19, 2025 | $116.37 |
| Aug 20, 2025 | $117.30 |
| Aug 21, 2025 | $118.31 |
| Aug 22, 2025 | $119.41 |
| Aug 25, 2025 | $119.25 |
| Aug 27, 2025 | $115.67 |
| Aug 28, 2025 | $117.27 |
| Aug 29, 2025 | $117.27 |
| Sep 2, 2025 | $116.26 |
| Sep 3, 2025 | $117.43 |
| Sep 4, 2025 | $118.53 |
| Sep 5, 2025 | $120.40 |
| Sep 8, 2025 | $119.48 |
| Sep 9, 2025 | $123.28 |
| Sep 10, 2025 | $122.20 |
| Sep 11, 2025 | $122.51 |
| Sep 12, 2025 | $123.86 |
| Sep 15, 2025 | $122.04 |
| Sep 16, 2025 | $121.66 |
| Sep 17, 2025 | $118.59 |
| Sep 18, 2025 | $118.45 |
| Sep 19, 2025 | $112.39 |
| Sep 22, 2025 | $112.58 |
| Sep 23, 2025 | $115.31 |
| Sep 24, 2025 | $114.74 |
| Sep 25, 2025 | $115.83 |
| Sep 26, 2025 | $114.48 |
| Sep 30, 2025 | $116.40 |
| Oct 1, 2025 | $116.50 |
| Oct 2, 2025 | $118.81 |
| Oct 3, 2025 | $119.74 |
| Oct 6, 2025 | $120.30 |
| Oct 7, 2025 | $119.57 |
| Oct 8, 2025 | $119.65 |
| Oct 9, 2025 | $119.31 |
| Oct 10, 2025 | $125.23 |
| Oct 13, 2025 | $124.41 |
| Oct 14, 2025 | $123.92 |
| Oct 15, 2025 | $128.63 |
| Oct 16, 2025 | $127.83 |
| Oct 17, 2025 | $131.25 |
| Oct 20, 2025 | $132.64 |
| Oct 21, 2025 | $132.90 |
| Oct 22, 2025 | $132.76 |
| Oct 23, 2025 | $129.21 |
| Oct 24, 2025 | $128.70 |
| Oct 27, 2025 | $128.17 |
| Oct 28, 2025 | $128.08 |
| Oct 29, 2025 | $127.71 |
| Oct 31, 2025 | $131.15 |
| Nov 3, 2025 | $130.97 |
| Nov 4, 2025 | $132.02 |
| Nov 5, 2025 | $134.12 |
| Nov 6, 2025 | $134.65 |
| Nov 7, 2025 | $136.40 |
| Nov 10, 2025 | $145.48 |
| Nov 11, 2025 | $145.86 |
| Nov 12, 2025 | $151.93 |
| Nov 13, 2025 | $156.12 |
| Nov 14, 2025 | $161.19 |
| Nov 17, 2025 | $159.65 |
| Nov 18, 2025 | $159.74 |
| Nov 19, 2025 | $161.63 |
| Nov 20, 2025 | $164.59 |
| Nov 21, 2025 | $165.66 |
| Nov 24, 2025 | $161.75 |
| Nov 25, 2025 | $162.85 |
| Nov 26, 2025 | $162.89 |
| Nov 28, 2025 | $162.95 |
| Dec 1, 2025 | $162.14 |
| Dec 2, 2025 | $163.35 |
| Dec 4, 2025 | $164.76 |
| Dec 5, 2025 | $165.38 |
| Dec 8, 2025 | $164.51 |
| Dec 9, 2025 | $166.48 |
| Dec 10, 2025 | $164.76 |
| Dec 11, 2025 | $163.16 |
| Dec 12, 2025 | $163.08 |
| Dec 15, 2025 | $165.93 |
| Dec 16, 2025 | $165.38 |
| Dec 17, 2025 | $162.86 |
| Dec 18, 2025 | $163.34 |
| Dec 19, 2025 | $165.25 |
| Dec 22, 2025 | $164.89 |
| Dec 23, 2025 | $165.08 |
| Dec 24, 2025 | $163.49 |
| Dec 26, 2025 | $160.63 |
| Dec 29, 2025 | $154.62 |
| Dec 30, 2025 | $154.55 |
| Dec 31, 2025 | $154.10 |
| Jan 2, 2026 | $149.84 |
| Jan 5, 2026 | $149.10 |
| Jan 7, 2026 | $145.05 |
| Jan 8, 2026 | $146.60 |
| Jan 9, 2026 | $148.99 |
| Jan 12, 2026 | $150.18 |
| Jan 13, 2026 | $149.29 |
| Jan 14, 2026 | $152.23 |
| Jan 15, 2026 | $152.39 |
| Jan 16, 2026 | $149.69 |
| Jan 20, 2026 | $153.11 |
| Jan 21, 2026 | $152.55 |
| Jan 22, 2026 | $154.13 |
| Jan 23, 2026 | $150.00 |
| Jan 26, 2026 | $149.16 |
| Jan 27, 2026 | $148.73 |
| Jan 28, 2026 | $150.30 |
| Jan 29, 2026 | $148.88 |
| Jan 30, 2026 | $149.35 |
| Feb 2, 2026 | $153.89 |
| Feb 3, 2026 | $152.69 |
| Feb 4, 2026 | $156.55 |
| Feb 5, 2026 | $152.00 |
| Feb 6, 2026 | $156.19 |
| Feb 10, 2026 | $154.00 |
| Feb 11, 2026 | $156.38 |
| Feb 12, 2026 | $158.28 |
| Feb 13, 2026 | $161.54 |
| Feb 17, 2026 | $166.10 |
| Feb 18, 2026 | $170.29 |
| Feb 19, 2026 | $176.79 |
| Feb 20, 2026 | $182.22 |
| Feb 23, 2026 | $185.30 |
| Feb 24, 2026 | $195.20 |
| Feb 25, 2026 | $200.13 |
| Feb 26, 2026 | $199.47 |
| Feb 27, 2026 | $202.40 |
| Mar 2, 2026 | $206.38 |
| Mar 3, 2026 | $204.75 |
| Mar 4, 2026 | $207.35 |
| Mar 5, 2026 | $203.61 |
| Mar 6, 2026 | $204.39 |
| Mar 9, 2026 | $206.91 |
| Mar 10, 2026 | $207.66 |
| Mar 11, 2026 | $209.29 |
| Mar 12, 2026 | $209.70 |
| Mar 16, 2026 | $213.53 |
| Mar 17, 2026 | $216.54 |
| Mar 18, 2026 | $212.85 |
| Mar 19, 2026 | $210.43 |
| Mar 20, 2026 | $201.45 |
| Mar 23, 2026 | $188.39 |
| Mar 24, 2026 | $185.45 |
| Mar 25, 2026 | $186.34 |
| Mar 26, 2026 | $180.02 |
| Mar 27, 2026 | $181.30 |
| Mar 30, 2026 | $185.79 |
| Mar 31, 2026 | $191.74 |
| Apr 1, 2026 | $201.01 |
| Apr 2, 2026 | $194.69 |
| Apr 6, 2026 | $197.97 |
| Apr 7, 2026 | $196.88 |
| Apr 8, 2026 | $202.36 |
| Apr 9, 2026 | $209.04 |
| Apr 10, 2026 | $203.42 |
| Apr 13, 2026 | $198.49 |
| Apr 14, 2026 | $192.10 |
| Apr 16, 2026 | $186.16 |
| Apr 17, 2026 | $190.18 |
| Apr 20, 2026 | $185.99 |
| Apr 21, 2026 | $184.60 |
| Apr 22, 2026 | $187.30 |
| Apr 23, 2026 | $192.67 |
| Apr 24, 2026 | $195.59 |
| Apr 27, 2026 | $193.86 |
| Apr 28, 2026 | $200.97 |
| Apr 29, 2026 | $201.94 |
| Apr 30, 2026 | $205.07 |
| May 1, 2026 | $203.92 |
| May 4, 2026 | $209.77 |
| May 5, 2026 | $215.40 |
| May 6, 2026 | $210.52 |
| May 7, 2026 | $177.61 |
| May 8, 2026 | $174.31 |
| May 11, 2026 | $170.48 |
| May 12, 2026 | $172.46 |
| May 13, 2026 | $164.98 |
| May 14, 2026 | $163.43 |
| May 15, 2026 | $170.27 |
| May 19, 2026 | $173.36 |
| May 20, 2026 | $176.22 |
| May 21, 2026 | $176.34 |
| May 22, 2026 | $175.53 |
| May 26, 2026 | $176.43 |
| May 27, 2026 | $176.93 |
| May 28, 2026 | $174.66 |
| May 29, 2026 | $173.26 |
| Jun 1, 2026 | $172.13 |
| Jun 2, 2026 | $175.00 |
| Jun 3, 2026 | $177.34 |
| Jun 4, 2026 | $170.27 |
| Jun 5, 2026 | $179.91 |
| Jun 8, 2026 | $178.81 |
| Jun 9, 2026 | $185.09 |
| Jun 10, 2026 | $191.08 |
| Jun 11, 2026 | $186.30 |
| Jun 12, 2026 | $187.89 |
| Jun 15, 2026 | $185.43 |
| Jun 16, 2026 | $186.16 |
| Jun 17, 2026 | $183.64 |
| Jun 18, 2026 | $181.54 |
| Jun 23, 2026 | $183.01 |
| Jun 24, 2026 | $177.54 |
| Jun 25, 2026 | $179.23 |
| Jun 26, 2026 | $188.03 |
| Jun 29, 2026 | $192.28 |
| Jun 30, 2026 | $190.92 |
| Jul 1, 2026 | $193.84 |
| Jul 2, 2026 | $195.63 |
| Jul 6, 2026 | $187.88 |
| Jul 7, 2026 | $177.64 |
| Jul 8, 2026 | $175.78 |
| Jul 9, 2026 | $175.50 |
| Jul 10, 2026 | $179.30 |
| Jul 13, 2026 | $178.01 |
| Jul 14, 2026 | $177.15 |
| Jul 15, 2026 | $177.01 |
| Jul 16, 2026 | $182.45 |
| Jul 17, 2026 | $180.74 |
| Jul 20, 2026 | $181.97 |
| Jul 21, 2026 | $183.09 |
| Jul 22, 2026 | $184.36 |
| Jul 23, 2026 | $178.44 |
| Jul 27, 2026 | $186.28 |
| Jul 28, 2026 | $195.00 |
| Jul 29, 2026 | $192.39 |
| Jul 30, 2026 | $189.83 |
| Jul 31, 2026 | $187.90 |
| Aug 3, 2026 | $180.76 |
| Aug 4, 2026 | $181.00 |
| Aug 5, 2026 | $184.74 |
| Aug 6, 2026 | $188.23 |
| Aug 7, 2026 | $192.99 |
| Aug 10, 2026 | $185.81 |
- Period change
- +63.07%
- Period low
- $112.39
- Period high
- $216.91
- Observations
- 251
- Updated
- Aug 10, 2026, 7:19 PM
About Coca-Cola Consolidated, Inc. Common Stock
Coca-Cola Consolidated Inc distributes, markets, and manufactures nonalcoholic beverages. It offers a range of nonalcoholic beverage products and flavors, including both sparkling and still beverages. Sparkling beverages are carbonated beverages, and the Company's principal sparkling beverage is Coca-Cola. Still beverages include energy products and non-carbonated beverages such as bottled water, ready-to-drink tea, ready-to-drink coffee, enhanced water, juices, and sports drinks. The Company has two operating segments: Nonalcoholic Beverages and All Other. Key revenue is generated from Nonalcoholic Beverages.
Company websiteClassifications
- Consumer staple goods · Necessities
- Retail stores · Retail
- Food and beverage · Food
- Manufacturing
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $12,507,430,842.60
- Employees
- 17K