Coca-Cola Consolidated In... (COKE)
NASDAQ: COKE
· Real-Time Price · USD
120.65
1.35 (1.13%)
At close: Oct 03, 2025, 3:59 PM
120.92
0.22%
After-hours: Oct 03, 2025, 07:58 PM EDT
COKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 119.68 | 121.58 | 119.54 | 120.65 | 120.65 | 1.13% | 613,179 |
| Oct 2, 2025 | 118.19 | 119.95 | 117.77 | 119.30 | 119.30 | 0.28% | 487,128 |
| Oct 1, 2025 | 117.31 | 119.24 | 117.08 | 118.97 | 118.97 | 1.54% | 436,237 |
| Sep 30, 2025 | 116.26 | 117.72 | 116.26 | 117.16 | 117.16 | 0.70% | 428,924 |
| Sep 29, 2025 | 115.29 | 116.63 | 114.15 | 116.34 | 116.34 | 0.82% | 427,742 |
| Sep 26, 2025 | 114.59 | 116.15 | 113.97 | 115.39 | 115.39 | 1.28% | 464,282 |
| Sep 25, 2025 | 115.26 | 117.00 | 113.76 | 113.93 | 113.93 | -0.40% | 572,833 |
| Sep 24, 2025 | 114.72 | 115.86 | 113.70 | 114.39 | 114.39 | -0.28% | 477,556 |
| Sep 23, 2025 | 114.69 | 115.17 | 113.21 | 114.71 | 114.71 | -0.23% | 420,159 |
| Sep 22, 2025 | 112.82 | 115.06 | 112.17 | 114.97 | 114.97 | 1.55% | 886,978 |
| Sep 19, 2025 | 111.92 | 113.50 | 110.60 | 113.22 | 113.22 | 1.17% | 2,553,676 |
| Sep 18, 2025 | 118.07 | 118.55 | 111.65 | 111.91 | 111.91 | -5.59% | 1,194,819 |
| Sep 17, 2025 | 118.40 | 120.03 | 117.70 | 118.53 | 118.53 | 0.62% | 573,710 |
| Sep 16, 2025 | 121.77 | 122.04 | 117.63 | 117.80 | 117.80 | -3.26% | 584,283 |
| Sep 15, 2025 | 122.15 | 123.89 | 121.20 | 121.77 | 121.77 | -0.17% | 497,553 |
| Sep 12, 2025 | 124.05 | 124.36 | 121.25 | 121.98 | 121.98 | -1.75% | 468,854 |
| Sep 11, 2025 | 121.57 | 125.47 | 121.57 | 124.15 | 124.15 | 2.28% | 558,635 |
| Sep 10, 2025 | 121.57 | 122.73 | 119.27 | 121.38 | 121.38 | -1.00% | 490,835 |
| Sep 9, 2025 | 122.54 | 123.68 | 121.33 | 122.60 | 122.60 | 0.08% | 465,301 |
| Sep 8, 2025 | 120.63 | 122.62 | 119.00 | 122.50 | 122.50 | 1.40% | 505,719 |
Page 1 of 136