• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Coca-Cola Consolidated, Inc. - Common Stock (NQ:COKE)

    197.67 -0.30 (-0.15%)
    Streaming Delayed Price Updated: 12:49 PM EDT, Apr 7, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 06, 2026 193.35 199.00 190.00 197.97 314,829 +3.28(+1.68%)
    Apr 02, 2026 201.01 203.41 192.68 194.69 622,462 -6.32(-3.14%)
    Apr 01, 2026 192.31 201.23 190.22 201.01 513,421 +9.27(+4.83%)
    Mar 31, 2026 186.70 192.15 186.00 191.74 475,389 +5.95(+3.20%)
    Mar 30, 2026 182.17 186.16 180.41 185.79 381,080 +4.49(+2.48%)
    Mar 27, 2026 179.41 184.84 178.50 181.30 410,836 +1.28(+0.71%)
    Mar 26, 2026 185.39 185.39 177.28 180.02 600,465 -6.32(-3.39%)
    Mar 25, 2026 186.00 191.00 185.61 186.34 606,306 +0.89(+0.48%)
    Mar 24, 2026 187.42 187.42 178.00 185.45 823,893 -2.94(-1.56%)
    Mar 23, 2026 203.50 203.50 187.39 188.39 1,094,096 -13.06(-6.48%)
    Mar 20, 2026 210.31 210.31 200.41 201.45 1,418,366 -8.98(-4.27%)
    Mar 19, 2026 212.84 215.83 210.02 210.43 426,777 -2.42(-1.14%)
    Mar 18, 2026 215.61 216.21 210.00 212.85 363,757 -3.69(-1.70%)
    Mar 17, 2026 214.25 218.33 213.00 216.54 291,205 +3.01(+1.41%)
    Mar 16, 2026 217.00 219.65 212.57 213.53 502,719 -3.38(-1.56%)
    Mar 13, 2026 211.57 217.00 210.00 216.91 496,996 +7.21(+3.44%)
    Mar 12, 2026 209.68 216.53 209.29 209.70 717,714 +0.41(+0.20%)
    Mar 11, 2026 207.66 210.15 202.02 209.29 359,173 +1.63(+0.78%)
    Mar 10, 2026 206.91 209.86 205.50 207.66 299,227 +0.75(+0.36%)
    Mar 09, 2026 201.79 207.17 197.51 206.91 374,964 +2.52(+1.23%)
    Mar 06, 2026 203.01 204.78 200.11 204.39 362,944 +0.78(+0.38%)
    Mar 05, 2026 207.32 208.21 201.59 203.61 310,740 -3.74(-1.80%)
    Mar 04, 2026 205.20 208.85 200.06 207.35 332,994 +2.60(+1.27%)
    Mar 03, 2026 203.52 206.85 202.32 204.75 635,853 -1.63(-0.79%)
    Mar 02, 2026 201.36 209.24 200.09 206.38 751,430 +3.98(+1.97%)
    Feb 27, 2026 200.43 203.61 196.01 202.40 907,692 +2.93(+1.47%)
    Feb 26, 2026 201.86 205.00 198.91 199.47 793,007 -0.66(-0.33%)
    Feb 25, 2026 194.96 200.92 193.18 200.13 505,813 +4.93(+2.53%)
    Feb 24, 2026 185.70 195.30 185.10 195.20 502,297 +9.90(+5.34%)
    Feb 23, 2026 182.01 188.11 179.60 185.30 498,642 +3.08(+1.69%)
    Feb 20, 2026 177.83 184.79 177.14 182.22 533,669 +5.43(+3.07%)
    Feb 19, 2026 168.21 185.99 168.06 176.79 885,616 +6.50(+3.82%)
    Feb 18, 2026 166.00 170.72 163.21 170.29 444,334 +4.19(+2.52%)
    Feb 17, 2026 163.05 167.05 162.50 166.10 563,766 +4.19(+2.59%)
    Feb 13, 2026 163.51 164.59 159.95 161.91 390,579 -1.79(-1.09%)
    Feb 12, 2026 159.50 166.48 157.91 163.70 413,494 +4.56(+2.87%)
    Feb 11, 2026 156.66 159.40 154.98 159.14 294,281 +2.67(+1.71%)
    Feb 10, 2026 153.88 156.66 152.94 156.47 428,022 +2.38(+1.54%)
    Feb 09, 2026 158.13 159.00 153.30 154.09 412,791 -3.65(-2.31%)
    Feb 06, 2026 156.00 159.75 155.96 157.74 411,890 +2.26(+1.45%)
    Feb 05, 2026 151.68 156.85 150.94 155.48 587,586 +5.48(+3.65%)
    Feb 04, 2026 157.05 157.55 148.81 150.00 691,048 -5.92(-3.80%)
    Feb 03, 2026 153.28 156.39 152.51 155.92 308,788 +2.03(+1.32%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.