NasdaqGS - Nasdaq Real Time Price USD

Coca-Cola Consolidated, Inc. (COKE)

Compare
1,407.15
-9.97
(-0.70%)
At close: March 3 at 4:00:02 PM EST
1,405.50
-1.65
(-0.12%)
After hours: 7:50:14 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251,416.001,420.231,398.231,407.151,407.1576,000
Feb 28, 20251,408.551,419.171,389.001,417.121,417.1273,100
Feb 27, 20251,371.161,408.161,365.741,401.131,401.1335,200
Feb 26, 20251,400.001,401.001,370.001,370.731,370.7334,800
Feb 25, 20251,402.421,405.001,383.361,393.241,393.2432,900
Feb 24, 20251,382.871,401.801,356.181,390.941,390.9447,000
Feb 21, 20251,442.651,450.001,330.001,382.861,382.8667,600
Feb 20, 20251,400.001,451.781,397.671,442.651,442.6545,300
Feb 19, 20251,398.511,412.481,398.001,409.721,409.7230,600
Feb 18, 20251,415.091,415.091,384.481,398.321,398.3234,900
Feb 14, 20251,457.001,458.831,402.331,408.591,408.5946,700
Feb 13, 20251,433.711,460.921,428.571,458.461,458.4634,000
Feb 12, 20251,402.881,425.271,383.101,425.271,425.2726,900
Feb 11, 20251,410.531,430.561,392.501,415.401,415.4033,000
Feb 10, 20251,372.011,421.001,359.571,402.421,402.4234,400
Feb 7, 20251,349.891,375.481,349.891,371.571,371.5722,600
Feb 6, 20251,388.331,395.111,340.971,360.131,360.1331,700
Feb 5, 20251,385.251,401.001,371.161,377.761,377.7641,900
Feb 4, 20251,351.161,388.701,351.161,385.251,385.2536,900
Feb 3, 20251,336.301,388.131,326.771,361.461,361.4643,700
Jan 31, 20251,361.191,374.821,353.911,367.621,367.6238,700
Jan 30, 20251,360.001,380.771,337.511,366.191,366.1929,500
Jan 29, 20251,335.821,368.571,335.821,353.461,353.4641,300
Jan 28, 20251,320.521,341.751,314.511,335.821,335.8232,900
Jan 27, 20251,291.811,324.611,291.811,320.521,320.5237,600
Jan 24, 2025 2.50 Dividend
Jan 24, 20251,315.271,315.271,284.001,292.001,292.0027,800
Jan 23, 20251,339.691,339.691,308.501,317.771,315.2747,800
Jan 22, 20251,358.471,358.471,331.661,333.671,331.1428,000
Jan 21, 20251,395.041,411.501,335.821,359.401,356.8238,700
Jan 17, 20251,342.871,438.501,342.871,386.371,383.74105,100
Jan 16, 20251,300.001,336.831,300.001,336.831,334.2943,800
Jan 15, 20251,300.001,322.491,283.841,300.001,297.5335,200
Jan 14, 20251,265.841,303.801,265.841,291.771,289.3226,300
Jan 13, 20251,243.531,257.821,236.261,257.821,255.4327,800
Jan 10, 20251,268.901,268.901,238.081,254.201,251.8233,000
Jan 8, 20251,288.951,296.191,268.951,287.151,284.7127,900
Jan 7, 20251,314.991,336.701,289.711,289.771,287.3233,400
Jan 6, 20251,321.981,338.791,302.411,314.991,312.5049,900
Jan 3, 20251,282.001,350.001,282.001,321.981,319.4780,000
Jan 2, 20251,261.011,282.161,261.011,280.001,277.5740,500
Dec 31, 20241,236.671,261.801,236.671,259.991,257.6045,700
Dec 30, 20241,228.731,255.791,221.341,240.001,237.6525,000
Dec 27, 20241,213.561,233.121,212.111,232.441,230.1029,300
Dec 26, 20241,205.001,233.531,204.431,222.761,220.4424,800
Dec 24, 20241,188.071,212.701,187.951,206.651,204.3618,500
Dec 23, 20241,202.601,202.601,182.441,188.071,185.8226,100
Dec 20, 20241,210.011,230.001,188.711,202.601,200.3290,900
Dec 19, 20241,211.001,231.451,211.001,221.671,219.3524,000
Dec 18, 20241,250.001,253.281,209.791,211.281,208.9826,300
Dec 17, 20241,261.921,267.001,247.461,251.581,249.2131,700
Dec 16, 20241,269.931,287.741,264.711,266.231,263.8329,500
Dec 13, 20241,276.211,280.871,268.381,269.741,267.3320,500
Dec 12, 20241,271.391,292.001,271.331,280.711,278.2821,400
Dec 11, 20241,285.091,295.631,271.331,271.331,268.9237,000
Dec 10, 20241,280.001,290.001,274.231,274.941,272.5223,700
Dec 9, 20241,282.381,294.401,273.991,277.041,274.6225,200
Dec 6, 20241,318.081,318.081,290.451,290.721,288.2732,500
Dec 5, 20241,289.201,323.511,277.681,317.561,315.0636,300
Dec 4, 20241,302.331,302.331,275.001,284.461,282.0227,500
Dec 3, 20241,309.011,309.011,291.831,304.111,301.6434,400
Dec 2, 20241,305.001,312.271,290.051,309.011,306.5334,500
Nov 29, 20241,315.921,319.631,294.361,304.291,301.8216,400
Nov 27, 20241,344.961,353.331,305.011,312.401,309.9133,100
Nov 26, 20241,305.661,356.771,290.401,344.961,342.4161,900
Nov 25, 20241,271.241,307.951,265.381,299.601,297.1353,100
Nov 22, 20241,250.001,260.361,244.051,259.921,257.5326,100
Nov 21, 20241,236.221,256.491,236.221,246.181,243.8229,800
Nov 20, 20241,223.131,238.831,212.991,237.961,235.6126,900
Nov 19, 20241,195.361,223.621,192.051,223.621,221.3027,100
Nov 18, 20241,210.001,221.621,205.191,209.251,206.9630,500
Nov 15, 20241,210.581,210.781,181.941,210.701,208.4043,600
Nov 14, 20241,229.561,229.561,207.731,215.211,212.9038,500
Nov 13, 20241,244.491,245.461,225.151,230.731,228.4029,100
Nov 12, 20241,222.821,240.871,214.521,236.171,233.8232,900
Nov 11, 20241,230.491,248.391,214.521,220.871,218.5538,100
Nov 8, 20241,194.631,241.281,189.521,224.561,222.2443,400
Nov 7, 20241,185.511,199.411,165.001,187.831,185.5833,900
Nov 6, 20241,203.001,213.251,159.151,190.941,188.6857,700
Nov 5, 20241,141.001,183.051,136.061,179.621,177.3839,400
Nov 4, 20241,134.381,164.711,134.251,143.621,141.4561,300
Nov 1, 20241,136.251,165.891,123.121,134.381,132.2357,800
Oct 31, 20241,163.501,163.501,065.431,124.261,122.13103,500
Oct 30, 20241,210.001,213.321,196.321,199.571,197.2931,600
Oct 29, 20241,224.721,225.571,202.061,209.611,207.3239,200
Oct 28, 20241,244.371,263.231,227.131,230.581,228.2539,300
Oct 25, 2024 2.50 Dividend
Oct 25, 20241,272.071,272.071,248.561,248.851,246.4829,700
Oct 24, 20241,269.191,284.811,263.761,263.761,258.8731,100
Oct 23, 20241,265.291,280.091,256.001,273.741,268.8127,600
Oct 22, 20241,266.421,272.591,257.001,265.481,260.5832,300
Oct 21, 20241,285.521,285.521,263.891,274.211,269.2840,600
Oct 18, 20241,300.291,300.291,264.841,287.481,282.5035,300
Oct 17, 20241,308.491,311.001,287.991,305.591,300.5425,200
Oct 16, 20241,302.911,320.001,300.001,309.131,304.0628,800
Oct 15, 20241,301.571,309.521,292.251,304.701,299.6534,500
Oct 14, 20241,290.501,306.491,290.501,301.581,296.5423,300
Oct 11, 20241,267.001,285.931,267.001,282.911,277.9425,600
Oct 10, 20241,274.961,275.101,263.631,267.001,262.0928,600
Oct 9, 20241,278.881,291.731,274.051,276.461,271.5227,800
Oct 8, 20241,260.001,285.741,260.001,278.611,273.6628,500
Oct 7, 20241,287.311,287.311,252.011,257.281,252.4132,000
Oct 4, 20241,271.201,296.911,271.201,292.091,287.0930,300
Oct 3, 20241,289.991,289.991,263.951,272.831,267.9036,600
Oct 2, 20241,299.081,299.081,287.441,295.021,290.0126,700
Oct 1, 20241,320.001,321.011,305.001,308.571,303.5030,400
Sep 30, 20241,301.131,320.001,292.071,316.401,311.3046,400
Sep 27, 20241,288.141,301.841,282.711,295.961,290.9439,500
Sep 26, 20241,303.001,303.001,280.701,286.411,281.4336,200
Sep 25, 20241,296.681,296.681,284.041,295.581,290.5631,900
Sep 24, 20241,302.781,303.591,283.971,293.991,288.9843,300
Sep 23, 20241,266.831,314.561,266.831,314.031,308.9462,500
Sep 20, 20241,270.531,270.531,259.001,264.251,259.36297,000
Sep 19, 20241,270.111,275.791,255.001,266.981,262.0751,600
Sep 18, 20241,270.001,285.611,264.031,265.621,260.7246,400
Sep 17, 20241,280.391,280.391,255.991,261.361,256.4855,200
Sep 16, 20241,302.831,308.771,271.391,280.391,275.4349,700
Sep 13, 20241,277.861,297.811,269.081,296.961,291.9450,600
Sep 12, 20241,277.881,285.291,256.201,271.091,266.1748,900
Sep 11, 20241,290.771,290.771,264.651,277.881,272.9368,500
Sep 10, 20241,350.551,361.241,285.691,287.561,282.5860,900
Sep 9, 20241,338.621,376.841,338.621,350.831,345.6080,500
Sep 6, 20241,345.071,367.811,324.991,329.901,324.7552,200
Sep 5, 20241,352.451,369.871,333.031,348.381,343.1662,400
Sep 4, 20241,324.011,367.821,322.551,352.451,347.2160,700
Sep 3, 20241,347.221,359.561,320.201,328.841,323.7057,300
Aug 30, 20241,325.801,342.401,317.001,342.401,337.2054,000
Aug 29, 20241,330.001,335.361,322.931,325.801,320.6736,400
Aug 28, 20241,334.951,335.481,313.691,327.801,322.6650,000
Aug 27, 20241,334.051,340.001,331.751,334.151,328.9837,300
Aug 26, 20241,351.771,360.001,332.001,339.751,334.5639,500
Aug 23, 20241,362.011,374.251,348.211,350.001,344.7750,100
Aug 22, 20241,324.531,370.001,324.531,355.991,350.7454,900
Aug 21, 20241,292.041,322.591,284.991,321.291,316.1770,200
Aug 20, 20241,280.001,287.221,266.101,267.971,263.0636,300
Aug 19, 20241,264.001,277.561,258.501,274.121,269.1931,500
Aug 16, 20241,274.281,277.601,259.711,261.001,256.1225,000
Aug 15, 20241,260.241,280.961,253.401,270.171,265.2537,000
Aug 14, 20241,254.001,270.121,247.571,258.171,253.3030,500
Aug 13, 20241,254.111,264.311,246.121,254.161,249.3032,900
Aug 12, 20241,259.411,266.541,241.981,254.111,249.2529,500
Aug 9, 20241,262.651,271.121,254.961,259.411,254.5328,500
Aug 8, 20241,253.701,266.851,236.151,259.831,254.9538,100
Aug 7, 20241,271.021,280.111,253.451,253.451,248.6036,400
Aug 6, 20241,220.881,285.211,220.881,257.501,252.6361,300
Aug 5, 20241,181.791,231.961,170.001,215.591,210.8873,000
Aug 2, 20241,213.871,305.781,213.871,274.291,269.3669,500
Aug 1, 20241,167.341,248.591,150.051,241.381,236.57105,200
Jul 31, 20241,150.081,159.671,135.061,145.891,141.4548,500
Jul 30, 20241,124.761,144.001,118.741,140.551,136.1337,100
Jul 29, 20241,133.011,137.061,103.711,112.421,108.1135,000
Jul 26, 2024 0.50 Dividend
Jul 26, 20241,108.001,135.001,108.001,130.651,126.2733,500
Jul 25, 20241,099.871,125.231,099.871,104.021,099.2543,200
Jul 24, 20241,105.781,105.941,092.601,104.961,100.1858,600
Jul 23, 20241,095.411,131.321,086.531,115.871,111.0556,100
Jul 22, 20241,092.791,092.791,076.021,091.211,086.4923,700
Jul 19, 20241,091.101,102.261,075.011,085.501,080.8132,100
Jul 18, 20241,074.401,095.231,067.671,089.151,084.4438,000
Jul 17, 20241,078.511,093.121,067.331,067.691,063.0743,400
Jul 16, 20241,070.711,085.621,070.151,083.441,078.7635,800
Jul 15, 20241,088.311,088.311,056.651,066.321,061.7141,400
Jul 12, 20241,084.911,089.641,079.011,082.931,078.2524,700
Jul 11, 20241,084.911,090.441,072.221,080.521,075.8538,300
Jul 10, 20241,083.401,084.921,072.421,082.601,077.9240,300
Jul 9, 20241,089.221,094.851,075.711,076.861,072.2035,100
Jul 8, 20241,078.001,102.341,073.001,089.251,084.5445,200
Jul 5, 20241,091.621,094.151,061.971,077.531,072.8762,600
Jul 3, 20241,112.541,112.541,089.791,092.151,087.4342,700
Jul 2, 20241,115.001,115.001,088.001,105.461,100.6858,600
Jul 1, 20241,093.231,134.491,090.651,110.001,105.20108,300
Jun 28, 20241,075.311,090.341,061.301,085.001,080.31680,600
Jun 27, 20241,062.011,077.811,056.001,070.881,066.2559,500
Jun 26, 20241,049.521,076.611,040.361,062.671,058.0867,700
Jun 25, 20241,031.181,054.361,027.571,053.441,048.8959,100
Jun 24, 2024995.631,036.72995.631,033.071,028.6067,400
Jun 21, 2024976.85997.34976.85995.31991.0173,400
Jun 20, 20241,024.431,035.00965.04977.89973.6682,100
Jun 18, 2024999.781,033.20999.781,023.931,019.5063,900
Jun 17, 2024999.801,005.00994.861,001.68997.3540,500
Jun 14, 20241,005.001,010.52999.691,004.01999.6743,500
Jun 13, 20241,024.001,024.001,008.191,012.091,007.7140,400
Jun 12, 20241,035.001,048.001,016.891,024.191,019.7689,900
Jun 11, 20241,013.881,037.13996.511,036.011,031.5376,800
Jun 10, 20241,014.981,019.771,003.331,014.041,009.6658,500
Jun 7, 20241,017.331,030.001,017.331,021.031,016.6250,000
Jun 6, 2024993.981,019.77987.691,018.021,013.6266,900
Jun 5, 2024986.391,000.00975.94998.80994.4874,500
Jun 4, 2024980.25997.67973.87986.39982.1362,900
Jun 3, 2024982.00991.37970.00982.70978.4560,800
May 31, 2024982.60985.72963.70981.04976.8080,800
May 30, 2024984.84999.81979.92982.70978.4547,400
May 29, 2024975.63995.00975.63984.84980.5858,000
May 28, 2024983.71997.02982.84988.40984.1372,100
May 24, 2024975.38995.30975.38992.65988.3663,600
May 23, 2024995.151,000.00972.58974.05969.8475,200
May 22, 2024981.171,003.87981.17998.01993.7083,200
May 21, 2024944.17982.90941.91981.17976.9354,300
May 20, 2024942.61954.00938.65945.33941.2439,000
May 17, 2024932.02940.95930.22937.00932.9571,200
May 16, 2024948.68961.89925.08932.42928.3963,900
May 15, 2024954.58964.05951.24951.57947.4638,500
May 14, 2024952.01953.87945.00953.50949.3833,500
May 13, 2024957.20960.78952.01952.01947.8939,200
May 10, 2024952.28954.09939.02952.10947.9836,100
May 9, 2024948.23949.22935.00947.60943.5056,700
May 8, 20241,001.691,002.85944.09944.81940.73115,100
May 7, 2024917.041,030.00913.751,009.311,004.95204,500
May 6, 2024854.99863.25852.20857.88854.1740,900
May 3, 2024850.00853.40837.51853.40849.7142,500
May 2, 2024833.71844.17829.04841.03837.3938,200
May 1, 2024825.99836.02822.82830.54826.9528,600
Apr 30, 2024834.06834.06821.15826.00822.4356,000
Apr 29, 2024825.75835.18822.50834.05830.4443,500
Apr 26, 2024830.98838.61819.72822.44818.8835,200
Apr 25, 2024 0.50 Dividend
Apr 25, 2024840.00840.00822.36830.98827.3934,700
Apr 24, 2024824.06846.75824.06842.49838.3541,500
Apr 23, 2024832.74834.62826.49831.01826.9323,600
Apr 22, 2024824.16834.00818.18830.65826.5726,200
Apr 19, 2024801.02820.90801.02817.18813.1636,600
Apr 18, 2024812.17817.09800.76801.02797.0840,300
Apr 17, 2024819.37819.37805.97811.64807.6537,700
Apr 16, 2024808.00819.04808.00812.87808.8829,300
Apr 15, 2024820.24820.24807.62812.63808.6427,900
Apr 12, 2024816.45819.99810.01816.87812.8630,600
Apr 11, 2024815.60831.68815.60820.59816.5645,900
Apr 10, 2024835.65835.94804.99810.40806.4249,000
Apr 9, 2024847.14847.62830.46835.59831.4842,900
Apr 8, 2024836.49848.16836.49845.13840.9831,700
Apr 5, 2024825.32830.19816.55830.11826.0331,800
Apr 4, 2024817.59821.34814.06819.60815.5735,300
Apr 3, 2024811.08824.30808.33812.17808.1853,100
Apr 2, 2024832.74834.01814.77817.40813.3848,200
Apr 1, 2024845.37845.37835.01836.21832.1038,200
Mar 28, 2024842.18846.58836.04846.41842.2556,600
Mar 27, 2024848.00852.26840.72842.18838.0442,600
Mar 26, 2024853.29857.55839.33840.00835.8738,400
Mar 25, 2024872.72872.72848.20848.99844.8230,100
Mar 22, 2024884.21889.05871.43874.31870.0146,400
Mar 21, 2024871.03888.31862.51884.21879.8749,100
Mar 20, 2024839.00864.65839.00864.06859.8151,200
Mar 19, 2024830.00843.06830.00838.02833.9033,800
Mar 18, 2024830.75845.91828.96833.60829.5043,700
Mar 15, 2024837.47845.15829.01830.46826.3892,400
Mar 14, 2024842.56847.73832.46843.60839.4558,400
Mar 13, 2024823.35840.45821.80839.99835.8657,300
Mar 12, 2024821.78828.83820.78820.86816.8335,400
Mar 11, 2024824.51829.04819.98825.95821.8941,400
Mar 8, 2024820.00828.57816.42825.07821.0228,900
Mar 7, 2024812.34826.28812.34822.79818.7541,200
Mar 6, 2024829.43829.43807.62810.22806.2447,200
Mar 5, 2024836.00837.87823.00823.99819.9447,600
Mar 4, 2024830.00858.99830.00835.64831.5351,700

Related Tickers

KO The Coca-Cola Company
72.32
+1.56%
 
PEP PepsiCo, Inc.
155.99
+1.64%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
PRMB Primo Brands Corporation
33.28
-1.22%
 
MNST Monster Beverage Corporation
55.17
+0.95%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
CELH Celsius Holdings, Inc.
25.65
-0.16%
 
FIZZ National Beverage Corp.
40.41
+1.46%