Coca-Cola Consolidated Inc. (COKE) Historical Stock Data
1,152.50 ↓33.34 (-2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COKE is down -0.21% a day on average. There have been 16 days where Coca-Cola Consolidated Inc. closed green and 14 days where COKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,175.76 | 1,152.50 | ↓$23.26 (-1.98%) | 1,137.01 | 1,183.99 | 80.89K |
| 2025-05-08 | 1,200.00 | 1,185.84 | ↓$14.16 (-1.18%) | 1,173.00 | 1,200.00 | 67.48K |
| 2025-05-07 | 1,189.00 | 1,193.61 | ↑$4.61 (0.39%) | 1,184.74 | 1,202.60 | 68.96K |
| 2025-05-06 | 1,137.10 | 1,174.04 | ↑$36.94 (3.25%) | 1,131.91 | 1,187.06 | 88.24K |
| 2025-05-05 | 1,106.50 | 1,137.25 | ↑$30.75 (2.78%) | 1,106.50 | 1,170.94 | 137.88K |
| 2025-05-02 | 1,205.00 | 1,145.02 | ↓$59.98 (-4.98%) | 1,140.55 | 1,211.57 | 123.67K |
| 2025-05-01 | 1,352.53 | 1,193.05 | ↓$159.48 (-11.79%) | 1,182.50 | 1,352.53 | 177.67K |
| 2025-04-30 | 1,349.45 | 1,355.81 | ↑$6.36 (0.47%) | 1,332.53 | 1,355.81 | 72.58K |
| 2025-04-29 | 1,338.09 | 1,351.25 | ↑$13.16 (0.98%) | 1,338.09 | 1,359.60 | 43.98K |
| 2025-04-28 | 1,369.90 | 1,352.35 | ↓$17.55 (-1.28%) | 1,344.01 | 1,370.00 | 39.09K |
| 2025-04-25 | 1,393.39 | 1,369.02 | ↓$24.37 (-1.75%) | 1,347.69 | 1,393.39 | 31.93K |
| 2025-04-24 | 1,395.76 | 1,390.20 | ↓$5.56 (-0.40%) | 1,385.00 | 1,421.32 | 47.83K |
| 2025-04-23 | 1,394.90 | 1,392.61 | ↓$2.29 (-0.16%) | 1,377.13 | 1,409.95 | 46.38K |
| 2025-04-22 | 1,379.69 | 1,373.28 | ↓$6.41 (-0.46%) | 1,368.48 | 1,401.40 | 42.85K |
| 2025-04-21 | 1,405.40 | 1,364.11 | ↓$41.29 (-2.94%) | 1,351.82 | 1,405.40 | 50.44K |
| 2025-04-17 | 1,400.11 | 1,416.00 | ↑$15.89 (1.13%) | 1,400.00 | 1,429.45 | 30.20K |
| 2025-04-16 | 1,402.38 | 1,399.92 | ↓$2.46 (-0.18%) | 1,388.48 | 1,420.17 | 39.09K |
| 2025-04-15 | 1,423.97 | 1,402.38 | ↓$21.59 (-1.52%) | 1,402.38 | 1,433.97 | 37.31K |
| 2025-04-14 | 1,412.87 | 1,413.33 | ↑$0.46 (0.03%) | 1,397.68 | 1,418.52 | 38.62K |
| 2025-04-11 | 1,390.00 | 1,395.16 | ↑$5.16 (0.37%) | 1,362.09 | 1,402.00 | 36.13K |
| 2025-04-10 | 1,358.95 | 1,379.94 | ↑$20.99 (1.54%) | 1,358.95 | 1,406.33 | 57.72K |
| 2025-04-09 | 1,282.99 | 1,359.11 | ↑$76.12 (5.93%) | 1,266.36 | 1,376.26 | 65.83K |
| 2025-04-08 | 1,330.55 | 1,294.38 | ↓$36.17 (-2.72%) | 1,281.15 | 1,366.00 | 83.49K |
| 2025-04-07 | 1,263.15 | 1,288.05 | ↑$24.90 (1.97%) | 1,225.00 | 1,337.17 | 82.56K |
| 2025-04-04 | 1,360.51 | 1,306.09 | ↓$54.42 (-4.00%) | 1,306.08 | 1,375.64 | 65.71K |
| 2025-04-03 | 1,355.00 | 1,390.94 | ↑$35.94 (2.65%) | 1,355.00 | 1,406.62 | 48.88K |
| 2025-04-02 | 1,368.30 | 1,399.13 | ↑$30.83 (2.25%) | 1,368.04 | 1,400.96 | 47.63K |
| 2025-04-01 | 1,350.00 | 1,388.79 | ↑$38.79 (2.87%) | 1,342.59 | 1,388.88 | 41.38K |
| 2025-03-31 | 1,333.65 | 1,350.00 | ↑$16.35 (1.23%) | 1,333.65 | 1,369.96 | 54.74K |
| 2025-03-28 | 1,316.33 | 1,330.20 | ↑$13.87 (1.05%) | 1,305.14 | 1,331.96 | 29.64K |
Create an account or log in to view more rows.
$COKE taking off soon
$COKE flow comin
$COKE I'm friggin bored. Just give us our money already
$COKE Spike it!
$COKE let’s go down baby
$COKE oversold
$COKE what a horse shit show!
$COKE shorters eat my shit
$COKE overvalued
$COKE green shoots