COKE
Coca-Cola Consolidated, Inc. Common Stock
Company · XNAS · US · USD
Market price
$190.06
+$151.05 (+387.23%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $39.01 |
| Oct 3, 2021 | $38.94 |
| Oct 10, 2021 | $40.50 |
| Oct 17, 2021 | $39.62 |
| Oct 24, 2021 | $39.60 |
| Oct 31, 2021 | $40.14 |
| Nov 14, 2021 | $51.09 |
| Nov 21, 2021 | $55.97 |
| Nov 28, 2021 | $59.71 |
| Dec 5, 2021 | $57.38 |
| Dec 12, 2021 | $53.70 |
| Dec 19, 2021 | $54.50 |
| Dec 26, 2021 | $59.35 |
| Jan 2, 2022 | $61.92 |
| Jan 9, 2022 | $60.00 |
| Jan 16, 2022 | $61.56 |
| Jan 23, 2022 | $57.60 |
| Feb 6, 2022 | $56.81 |
| Feb 13, 2022 | $57.72 |
| Feb 20, 2022 | $57.52 |
| Feb 27, 2022 | $48.91 |
| Mar 6, 2022 | $45.72 |
| Mar 13, 2022 | $45.05 |
| Mar 20, 2022 | $51.31 |
| Mar 27, 2022 | $48.50 |
| Apr 3, 2022 | $51.36 |
| Apr 10, 2022 | $48.81 |
| Apr 17, 2022 | $49.27 |
| May 1, 2022 | $44.15 |
| May 8, 2022 | $48.36 |
| May 15, 2022 | $53.08 |
| May 22, 2022 | $50.84 |
| May 29, 2022 | $56.53 |
| Jun 5, 2022 | $60.30 |
| Jun 12, 2022 | $58.24 |
| Jun 19, 2022 | $49.62 |
| Jun 26, 2022 | $55.18 |
| Jul 3, 2022 | $57.51 |
| Jul 10, 2022 | $58.37 |
| Jul 24, 2022 | $49.69 |
| Jul 31, 2022 | $51.30 |
| Aug 7, 2022 | $49.97 |
| Aug 14, 2022 | $50.33 |
| Aug 21, 2022 | $52.72 |
| Aug 28, 2022 | $49.44 |
| Sep 4, 2022 | $46.55 |
| Sep 11, 2022 | $45.94 |
| Sep 18, 2022 | $43.24 |
| Sep 25, 2022 | $41.35 |
| Oct 9, 2022 | $43.94 |
| Oct 16, 2022 | $43.33 |
| Oct 23, 2022 | $44.44 |
| Oct 30, 2022 | $49.21 |
| Nov 6, 2022 | $49.16 |
| Nov 13, 2022 | $46.90 |
| Nov 20, 2022 | $46.64 |
| Nov 27, 2022 | $48.00 |
| Dec 4, 2022 | $50.81 |
| Dec 11, 2022 | $54.14 |
| Dec 18, 2022 | $49.92 |
| Jan 1, 2023 | $51.24 |
| Jan 8, 2023 | $50.00 |
| Jan 15, 2023 | $49.45 |
| Jan 22, 2023 | $48.34 |
| Jan 29, 2023 | $49.74 |
| Feb 5, 2023 | $51.64 |
| Feb 12, 2023 | $50.28 |
| Feb 19, 2023 | $53.05 |
| Feb 26, 2023 | $56.47 |
| Mar 5, 2023 | $54.99 |
| Mar 12, 2023 | $52.36 |
| Mar 26, 2023 | $52.53 |
| Apr 2, 2023 | $53.51 |
| Apr 9, 2023 | $53.07 |
| Apr 16, 2023 | $53.58 |
| Apr 23, 2023 | $55.13 |
| Apr 30, 2023 | $58.95 |
| May 7, 2023 | $65.58 |
| May 14, 2023 | $63.20 |
| May 21, 2023 | $66.43 |
| May 28, 2023 | $67.30 |
| Jun 4, 2023 | $69.22 |
| Jun 18, 2023 | $65.65 |
| Jun 25, 2023 | $65.41 |
| Jul 2, 2023 | $63.60 |
| Jul 9, 2023 | $63.33 |
| Jul 16, 2023 | $62.90 |
| Jul 23, 2023 | $63.98 |
| Jul 30, 2023 | $65.70 |
| Aug 6, 2023 | $69.51 |
| Aug 13, 2023 | $74.16 |
| Aug 20, 2023 | $69.59 |
| Aug 27, 2023 | $69.47 |
| Sep 10, 2023 | $65.29 |
| Sep 17, 2023 | $64.44 |
| Sep 24, 2023 | $65.53 |
| Oct 1, 2023 | $63.63 |
| Oct 8, 2023 | $64.21 |
| Oct 15, 2023 | $62.15 |
| Oct 22, 2023 | $62.27 |
| Oct 29, 2023 | $63.41 |
| Nov 5, 2023 | $65.30 |
| Nov 12, 2023 | $68.00 |
| Nov 19, 2023 | $71.00 |
| Dec 3, 2023 | $72.66 |
| Dec 10, 2023 | $80.63 |
| Dec 17, 2023 | $85.60 |
| Dec 24, 2023 | $91.01 |
| Dec 31, 2023 | $92.84 |
| Jan 7, 2024 | $90.71 |
| Jan 14, 2024 | $90.97 |
| Jan 21, 2024 | $85.86 |
| Jan 28, 2024 | $84.28 |
| Feb 4, 2024 | $90.95 |
| Feb 11, 2024 | $86.50 |
| Feb 25, 2024 | $82.92 |
| Mar 3, 2024 | $83.00 |
| Mar 10, 2024 | $82.51 |
| Mar 17, 2024 | $83.05 |
| Mar 24, 2024 | $87.43 |
| Mar 31, 2024 | $84.64 |
| Apr 7, 2024 | $83.01 |
| Apr 14, 2024 | $81.69 |
| Apr 21, 2024 | $81.72 |
| Apr 28, 2024 | $82.24 |
| May 12, 2024 | $95.21 |
| May 19, 2024 | $93.70 |
| May 26, 2024 | $99.27 |
| Jun 2, 2024 | $98.10 |
| Jun 9, 2024 | $102.10 |
| Jun 16, 2024 | $100.40 |
| Jun 23, 2024 | $99.53 |
| Jun 30, 2024 | $108.50 |
| Jul 7, 2024 | $107.75 |
| Jul 14, 2024 | $108.29 |
| Jul 21, 2024 | $108.55 |
| Aug 4, 2024 | $127.43 |
| Aug 11, 2024 | $125.94 |
| Aug 18, 2024 | $126.10 |
| Aug 25, 2024 | $135.00 |
| Sep 1, 2024 | $134.24 |
| Sep 8, 2024 | $132.99 |
| Sep 15, 2024 | $129.70 |
| Sep 22, 2024 | $126.43 |
| Sep 29, 2024 | $129.60 |
| Oct 6, 2024 | $129.21 |
| Oct 13, 2024 | $128.29 |
| Oct 27, 2024 | $124.88 |
| Nov 3, 2024 | $113.44 |
| Nov 10, 2024 | $122.46 |
| Nov 17, 2024 | $121.07 |
| Nov 24, 2024 | $125.99 |
| Dec 1, 2024 | $130.43 |
| Dec 8, 2024 | $129.07 |
| Dec 15, 2024 | $126.97 |
| Dec 22, 2024 | $120.26 |
| Dec 29, 2024 | $123.24 |
| Jan 5, 2025 | $132.20 |
| Jan 19, 2025 | $138.64 |
| Jan 26, 2025 | $129.20 |
| Feb 2, 2025 | $136.76 |
| Feb 9, 2025 | $137.16 |
| Feb 16, 2025 | $140.86 |
| Feb 23, 2025 | $140.97 |
| Mar 2, 2025 | $141.71 |
| Mar 9, 2025 | $132.38 |
| Mar 16, 2025 | $131.85 |
| Mar 23, 2025 | $130.06 |
| Mar 30, 2025 | $133.02 |
| Apr 13, 2025 | $139.52 |
| Apr 20, 2025 | $141.60 |
| Apr 27, 2025 | $136.90 |
| May 4, 2025 | $114.50 |
| May 11, 2025 | $115.25 |
| May 18, 2025 | $117.59 |
| May 25, 2025 | $114.36 |
| Jun 1, 2025 | $114.65 |
| Jun 8, 2025 | $108.66 |
| Jun 15, 2025 | $108.62 |
| Jun 22, 2025 | $107.14 |
| Jul 6, 2025 | $117.71 |
| Jul 13, 2025 | $113.95 |
| Jul 20, 2025 | $113.36 |
| Jul 27, 2025 | $118.80 |
| Aug 3, 2025 | $112.41 |
| Aug 10, 2025 | $114.11 |
| Aug 17, 2025 | $113.05 |
| Aug 24, 2025 | $119.23 |
| Aug 31, 2025 | $117.24 |
| Sep 7, 2025 | $120.81 |
| Sep 14, 2025 | $121.98 |
| Sep 28, 2025 | $115.39 |
| Oct 5, 2025 | $120.65 |
| Oct 12, 2025 | $124.48 |
| Oct 19, 2025 | $131.68 |
| Oct 26, 2025 | $127.66 |
| Nov 2, 2025 | $130.38 |
| Nov 9, 2025 | $137.78 |
| Nov 16, 2025 | $159.54 |
| Nov 23, 2025 | $161.51 |
| Nov 30, 2025 | $162.95 |
| Dec 14, 2025 | $165.78 |
| Dec 21, 2025 | $166.18 |
| Dec 28, 2025 | $160.63 |
| Jan 4, 2026 | $149.84 |
| Jan 11, 2026 | $150.35 |
| Jan 18, 2026 | $151.48 |
| Jan 25, 2026 | $150.21 |
| Feb 1, 2026 | $152.06 |
| Feb 8, 2026 | $157.74 |
| Feb 15, 2026 | $161.91 |
| Feb 22, 2026 | $166.65 |
| Mar 8, 2026 | $206.41 |
| Mar 15, 2026 | $202.00 |
| Mar 22, 2026 | $219.04 |
| Mar 29, 2026 | $203.53 |
| Apr 5, 2026 | $181.70 |
| Apr 12, 2026 | $194.82 |
| Apr 19, 2026 | $202.92 |
| Apr 26, 2026 | $189.27 |
| May 3, 2026 | $195.79 |
| May 10, 2026 | $204.74 |
| May 17, 2026 | $175.77 |
| May 31, 2026 | $173.26 |
| Jun 7, 2026 | $179.91 |
| Jun 14, 2026 | $187.89 |
| Jun 21, 2026 | $181.54 |
| Jun 28, 2026 | $188.03 |
| Jul 5, 2026 | $195.63 |
| Jul 12, 2026 | $179.30 |
| Jul 19, 2026 | $180.74 |
| Jul 26, 2026 | $184.70 |
| Aug 2, 2026 | $187.90 |
| Aug 9, 2026 | $192.99 |
| Aug 23, 2026 | $189.10 |
| Aug 30, 2026 | $198.49 |
| Sep 6, 2026 | $189.33 |
| Sep 13, 2026 | $192.61 |
| Sep 20, 2026 | $192.08 |
| Sep 24, 2026 | $190.06 |
- Period change
- +387.23%
- Period low
- $38.94
- Period high
- $219.04
- Observations
- 262
- Updated
- Sep 24, 2026, 8:00 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
- $12,640,559,430.60
- Employees
- 17K