Coca-Cola Consolidated Inc. (COKE) Historical Stock Data
165.78 ↑4.82 (2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COKE is up 0.63% a day on average. There have been 20 days where Coca-Cola Consolidated Inc. closed green and 10 days where COKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 161.91 | 165.78 | ↑$3.87 (2.39%) | 161.55 | 166.36 | 489.75K |
| 2025-12-11 | 163.56 | 160.96 | ↓$2.60 (-1.59%) | 160.24 | 164.60 | 440.73K |
| 2025-12-10 | 163.83 | 162.33 | ↓$1.50 (-0.92%) | 159.13 | 165.31 | 614.20K |
| 2025-12-09 | 165.21 | 163.23 | ↓$1.98 (-1.20%) | 162.57 | 167.60 | 452.55K |
| 2025-12-08 | 167.30 | 164.51 | ↓$2.79 (-1.67%) | 163.20 | 168.08 | 543.68K |
| 2025-12-05 | 165.98 | 168.08 | ↑$2.10 (1.27%) | 165.21 | 168.21 | 328.71K |
| 2025-12-04 | 164.23 | 165.71 | ↑$1.48 (0.90%) | 164.00 | 165.78 | 250.78K |
| 2025-12-03 | 162.73 | 164.38 | ↑$1.65 (1.01%) | 162.73 | 165.00 | 290.32K |
| 2025-12-02 | 162.23 | 162.54 | ↑$0.31 (0.19%) | 160.59 | 163.53 | 343.48K |
| 2025-12-01 | 163.20 | 162.14 | ↓$1.06 (-0.65%) | 162.03 | 165.06 | 607.08K |
| 2025-11-28 | 163.91 | 162.95 | ↓$0.96 (-0.59%) | 162.07 | 164.98 | 266.11K |
| 2025-11-26 | 162.85 | 163.91 | ↑$1.06 (0.65%) | 162.36 | 165.68 | 601.51K |
| 2025-11-25 | 162.25 | 162.34 | ↑$0.09 (0.06%) | 160.83 | 165.88 | 623.85K |
| 2025-11-24 | 161.51 | 161.75 | ↑$0.24 (0.15%) | 161.00 | 163.62 | 525.28K |
| 2025-11-21 | 163.86 | 161.51 | ↓$2.35 (-1.43%) | 161.30 | 165.19 | 725.12K |
| 2025-11-20 | 163.66 | 163.38 | ↓$0.28 (-0.17%) | 163.25 | 166.21 | 445.79K |
| 2025-11-19 | 161.90 | 163.66 | ↑$1.76 (1.09%) | 160.89 | 164.91 | 418.09K |
| 2025-11-18 | 160.00 | 161.53 | ↑$1.53 (0.96%) | 158.99 | 162.67 | 399.89K |
| 2025-11-17 | 159.50 | 159.65 | ↑$0.15 (0.09%) | 157.11 | 162.41 | 395.17K |
| 2025-11-14 | 160.87 | 159.54 | ↓$1.33 (-0.83%) | 158.01 | 161.93 | 518.43K |
| 2025-11-13 | 155.84 | 161.47 | ↑$5.63 (3.61%) | 155.50 | 162.43 | 833.59K |
| 2025-11-12 | 152.30 | 155.83 | ↑$3.53 (2.32%) | 151.95 | 158.14 | 694.74K |
| 2025-11-11 | 145.50 | 152.28 | ↑$6.78 (4.66%) | 145.50 | 154.44 | 819.72K |
| 2025-11-10 | 138.29 | 145.48 | ↑$7.19 (5.20%) | 136.97 | 146.37 | 756.33K |
| 2025-11-07 | 136.42 | 137.78 | ↑$1.36 (1.00%) | 136.11 | 138.40 | 300.42K |
| 2025-11-06 | 134.53 | 135.61 | ↑$1.08 (0.80%) | 133.85 | 136.16 | 246.58K |
| 2025-11-05 | 133.99 | 134.74 | ↑$0.75 (0.56%) | 133.82 | 137.00 | 356.86K |
| 2025-11-04 | 131.90 | 133.59 | ↑$1.69 (1.28%) | 131.00 | 133.89 | 371.99K |
| 2025-11-03 | 130.33 | 130.97 | ↑$0.64 (0.49%) | 127.09 | 131.41 | 357.98K |
| 2025-10-31 | 131.44 | 130.38 | ↓$1.06 (-0.81%) | 129.30 | 131.49 | 371.40K |
Create an account or log in to view more rows.
$COKE Short again!! 😀 😀
$COKE coming now
$COKE I hope I never have to work for anyone again after this
$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!