NasdaqGS - Nasdaq Real Time Price USD

Coca-Cola Consolidated, Inc. (COKE)

814.43 +13.41 (+1.67%)
As of 2:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 801.02 820.90 801.02 814.43 814.43 21,120
Apr 18, 2024 812.17 817.09 800.76 801.02 801.02 40,300
Apr 17, 2024 819.37 819.37 805.97 811.64 811.64 37,700
Apr 16, 2024 808.00 819.04 808.00 812.87 812.87 29,300
Apr 15, 2024 820.24 820.24 807.62 812.63 812.63 27,900
Apr 12, 2024 816.45 819.99 810.01 816.87 816.87 30,600
Apr 11, 2024 815.60 831.68 815.60 820.59 820.59 45,900
Apr 10, 2024 835.65 835.94 804.99 810.40 810.40 49,000
Apr 9, 2024 847.14 847.62 830.46 835.59 835.59 42,900
Apr 8, 2024 836.49 848.16 836.49 845.13 845.13 31,700
Apr 5, 2024 825.32 830.19 816.55 830.11 830.11 31,800
Apr 4, 2024 817.59 821.34 814.06 819.60 819.60 35,300
Apr 3, 2024 811.08 824.30 808.33 812.17 812.17 53,100
Apr 2, 2024 832.74 834.01 814.77 817.40 817.40 48,200
Apr 1, 2024 845.37 845.37 835.01 836.21 836.21 38,200
Mar 28, 2024 842.18 846.58 836.04 846.41 846.41 56,600
Mar 27, 2024 848.00 852.26 840.72 842.18 842.18 42,600
Mar 26, 2024 853.29 857.55 839.33 840.00 840.00 38,400
Mar 25, 2024 872.72 872.72 848.20 848.99 848.99 30,100
Mar 22, 2024 884.21 889.05 871.43 874.31 874.31 46,400
Mar 21, 2024 871.03 888.31 862.51 884.21 884.21 49,100
Mar 20, 2024 839.00 864.65 839.00 864.06 864.06 51,200
Mar 19, 2024 830.00 843.06 830.00 838.02 838.02 33,800
Mar 18, 2024 830.75 845.91 828.96 833.60 833.60 43,700
Mar 15, 2024 837.47 845.15 829.01 830.46 830.46 92,400
Mar 14, 2024 842.56 847.73 832.46 843.60 843.60 58,400
Mar 13, 2024 823.35 840.45 821.80 839.99 839.99 57,300
Mar 12, 2024 821.78 828.83 820.78 820.86 820.86 35,400
Mar 11, 2024 824.51 829.04 819.98 825.95 825.95 41,400
Mar 8, 2024 820.00 828.57 816.42 825.07 825.07 28,900
Mar 7, 2024 812.34 826.28 812.34 822.79 822.79 41,200
Mar 6, 2024 829.43 829.43 807.62 810.22 810.22 47,200
Mar 5, 2024 836.00 837.87 823.00 823.99 823.99 47,600
Mar 4, 2024 830.00 858.99 830.00 835.64 835.64 51,700
Mar 1, 2024 839.78 839.78 823.41 830.00 830.00 45,400
Feb 29, 2024 840.67 846.48 836.44 840.80 840.80 56,000
Feb 28, 2024 830.26 840.30 822.08 832.87 832.87 51,900
Feb 27, 2024 847.96 847.96 829.50 832.38 832.38 54,200
Feb 26, 2024 831.30 851.26 831.00 847.96 847.96 40,100
Feb 23, 2024 814.00 835.48 811.83 829.23 829.23 50,000
Feb 22, 2024 831.06 835.42 803.09 813.63 813.63 81,800
Feb 21, 2024 832.00 841.93 830.10 841.60 841.60 59,800
Feb 20, 2024 846.00 850.00 833.54 836.47 836.47 73,200
Feb 16, 2024 854.20 859.72 845.71 846.07 846.07 59,600
Feb 15, 2024 848.39 864.96 848.39 864.59 864.59 60,700
Feb 14, 2024 855.18 855.38 847.15 848.40 848.40 41,400
Feb 13, 2024 850.00 858.00 844.01 847.84 847.84 52,800
Feb 12, 2024 862.39 863.81 854.52 854.68 854.68 84,500
Feb 9, 2024 881.94 881.94 857.28 865.00 865.00 45,100
Feb 8, 2024 885.82 889.77 878.15 879.14 879.14 36,600
Feb 7, 2024 882.89 900.20 880.90 883.38 883.38 30,800
Feb 6, 2024 896.86 896.86 874.92 877.01 877.01 42,400
Feb 5, 2024 911.91 911.91 894.41 898.53 898.53 28,900
Feb 2, 2024 899.31 909.52 895.98 909.51 909.51 42,200
Feb 1, 2024 864.38 899.19 864.38 898.89 898.89 38,300
Jan 31, 2024 866.61 875.57 860.00 861.39 861.39 46,400
Jan 30, 2024 864.99 871.57 858.11 868.72 868.72 30,600
Jan 29, 2024 842.82 858.79 842.82 858.79 858.79 28,500
Jan 26, 2024 840.51 846.21 832.20 842.82 842.82 33,900
Jan 25, 2024 16.50 Dividend
Jan 25, 2024 865.73 865.73 837.49 840.09 840.09 42,100
Jan 24, 2024 865.56 877.63 865.56 873.94 857.44 32,300
Jan 23, 2024 868.90 869.30 846.80 864.12 847.81 56,500
Jan 22, 2024 867.93 876.93 854.50 868.90 852.50 71,400
Jan 19, 2024 862.39 862.39 822.77 858.64 842.43 70,800
Jan 18, 2024 894.00 895.00 855.23 858.89 842.67 69,100
Jan 17, 2024 907.00 909.35 892.01 893.10 876.24 35,900
Jan 16, 2024 908.95 914.84 905.31 909.20 892.03 44,600
Jan 12, 2024 917.82 919.56 902.31 909.72 892.54 33,500
Jan 11, 2024 908.26 918.19 906.72 910.96 893.76 45,900
Jan 10, 2024 915.15 924.64 906.98 913.32 896.08 44,400
Jan 9, 2024 910.00 915.68 902.51 913.95 896.69 42,500
Jan 8, 2024 910.00 915.00 901.42 914.65 897.38 41,100
Jan 5, 2024 912.05 919.81 907.12 907.12 889.99 35,100
Jan 4, 2024 925.25 933.14 914.08 916.00 898.71 42,300
Jan 3, 2024 938.67 942.00 921.00 924.00 906.55 48,400
Jan 2, 2024 922.46 937.55 920.82 934.96 917.31 49,300
Dec 29, 2023 931.55 938.97 927.51 928.40 910.87 46,500
Dec 28, 2023 953.56 961.91 928.07 933.00 915.38 52,000
Dec 27, 2023 929.00 950.24 929.00 949.00 931.08 37,300
Dec 26, 2023 912.29 932.00 912.29 929.39 911.84 31,000
Dec 22, 2023 898.09 929.25 898.09 910.10 892.92 63,500
Dec 21, 2023 880.60 891.88 863.62 890.35 873.54 60,900
Dec 20, 2023 884.20 891.36 877.01 877.01 860.45 74,100
Dec 19, 2023 868.74 888.72 868.74 886.61 869.87 59,200
Dec 18, 2023 856.00 873.98 856.00 868.74 852.34 46,100
Dec 15, 2023 859.86 890.00 846.57 856.00 839.84 119,700
Dec 14, 2023 861.99 864.42 853.59 859.72 843.49 39,400
Dec 13, 2023 840.98 861.12 839.47 855.46 839.31 58,600
Dec 12, 2023 828.87 848.29 822.00 840.98 825.10 53,400
Dec 11, 2023 810.49 831.90 810.49 824.95 809.37 52,800
Dec 8, 2023 809.90 821.96 795.60 806.26 791.04 46,800
Dec 7, 2023 789.81 815.60 789.81 809.20 793.92 61,700
Dec 6, 2023 759.67 786.48 754.90 785.00 770.18 54,600
Dec 5, 2023 747.54 759.55 743.01 755.00 740.75 29,900
Dec 4, 2023 726.58 747.91 726.58 746.14 732.05 41,700
Dec 1, 2023 733.26 734.00 725.00 726.58 712.86 50,700
Nov 30, 2023 724.78 735.51 720.55 734.52 720.65 68,700
Nov 29, 2023 720.00 726.57 718.00 725.78 712.08 52,900
Nov 28, 2023 725.00 726.62 716.80 719.51 705.93 36,400
Nov 27, 2023 720.84 725.90 719.00 725.00 711.31 33,300
Nov 24, 2023 725.15 734.99 723.99 725.01 711.32 13,400
Nov 22, 2023 725.99 735.99 723.79 728.01 714.27 25,200
Nov 21, 2023 717.01 733.54 715.42 720.00 706.41 58,400
Nov 20, 2023 712.00 718.72 705.50 716.36 702.84 35,900
Nov 17, 2023 698.51 710.55 695.97 710.00 696.60 63,400
Nov 16, 2023 690.00 696.64 688.50 696.50 683.35 47,700
Nov 15, 2023 691.40 694.67 686.75 690.99 677.94 36,500
Nov 14, 2023 685.00 700.00 681.99 689.54 676.52 40,200
Nov 13, 2023 680.00 682.00 672.48 680.36 667.51 28,400
Nov 10, 2023 676.30 682.43 668.46 680.00 667.16 30,200
Nov 9, 2023 678.42 682.00 670.92 676.30 663.53 57,200
Nov 8, 2023 678.00 679.85 662.33 673.78 661.06 26,000
Nov 7, 2023 664.98 684.99 662.31 673.92 661.20 52,200
Nov 6, 2023 653.35 664.85 653.35 664.34 651.80 21,600
Nov 3, 2023 640.76 656.36 640.76 653.00 640.67 46,100
Nov 2, 2023 647.50 652.48 628.00 643.32 631.17 51,900
Nov 1, 2023 638.54 643.35 630.00 640.92 628.82 31,600
Oct 31, 2023 645.00 645.00 630.54 636.41 624.39 41,800
Oct 30, 2023 639.80 645.55 639.37 640.89 628.79 27,500
Oct 27, 2023 637.52 643.60 628.40 634.08 622.11 22,200
Oct 26, 2023 0.50 Dividend
Oct 26, 2023 642.82 650.00 635.24 639.96 627.88 23,300
Oct 25, 2023 643.45 650.00 640.00 642.32 629.70 18,500
Oct 24, 2023 628.51 650.65 625.77 646.94 634.23 30,300
Oct 23, 2023 621.95 630.24 621.95 623.97 611.71 22,000
Oct 20, 2023 629.05 632.67 621.18 622.67 610.44 24,100
Oct 19, 2023 634.42 635.55 624.93 625.67 613.38 64,400
Oct 18, 2023 633.00 639.73 633.00 634.42 621.96 18,300
Oct 17, 2023 631.01 639.95 631.01 632.76 620.33 33,000
Oct 16, 2023 629.38 636.45 628.22 632.65 620.22 30,500
Oct 13, 2023 632.05 632.05 614.22 621.53 609.32 42,800
Oct 12, 2023 659.81 659.81 621.48 627.69 615.36 44,800
Oct 11, 2023 660.00 670.00 647.08 659.63 646.67 39,100
Oct 10, 2023 645.93 666.45 645.93 658.21 645.28 43,200
Oct 9, 2023 643.00 643.00 632.00 640.26 627.68 25,400
Oct 6, 2023 632.29 645.52 624.14 642.12 629.51 34,000
Oct 5, 2023 648.78 648.78 631.25 632.29 619.87 27,300
Oct 4, 2023 635.30 648.36 630.00 645.00 632.33 23,900
Oct 3, 2023 633.45 636.20 627.75 633.92 621.47 21,600
Oct 2, 2023 637.72 643.45 630.02 636.40 623.90 17,300
Sep 29, 2023 646.77 646.77 635.25 636.32 623.82 21,000
Sep 28, 2023 638.99 648.55 638.99 643.43 630.79 22,000
Sep 27, 2023 646.00 648.70 630.05 636.60 624.09 26,900
Sep 26, 2023 653.49 653.92 642.70 646.00 633.31 23,700
Sep 25, 2023 650.75 656.89 650.37 654.00 641.15 19,400
Sep 22, 2023 653.32 670.67 653.31 655.26 642.39 28,700
Sep 21, 2023 662.68 662.68 649.22 652.83 640.01 19,800
Sep 20, 2023 659.89 663.92 654.50 660.46 647.49 33,100
Sep 19, 2023 655.31 661.29 652.67 655.29 642.42 18,500
Sep 18, 2023 642.33 656.99 642.33 655.01 642.14 25,500
Sep 15, 2023 660.00 660.00 639.66 644.42 631.76 74,900
Sep 14, 2023 664.68 666.43 659.34 660.00 647.04 44,600
Sep 13, 2023 674.63 674.63 660.75 663.00 649.98 29,000
Sep 12, 2023 675.00 682.00 668.62 672.70 659.49 33,700
Sep 11, 2023 656.80 682.25 656.80 676.00 662.72 50,500
Sep 8, 2023 661.76 661.76 640.00 652.86 640.04 61,300
Sep 7, 2023 665.00 665.00 657.33 662.39 649.38 35,700
Sep 6, 2023 674.94 682.01 657.33 663.58 650.54 39,600
Sep 5, 2023 668.13 684.80 657.07 676.17 662.89 44,700
Sep 1, 2023 701.00 701.00 666.57 668.66 655.52 50,100
Aug 31, 2023 698.00 699.82 693.00 698.90 685.17 63,800
Aug 30, 2023 699.90 703.33 694.24 698.10 684.39 50,800
Aug 29, 2023 696.12 701.44 696.12 700.99 687.22 64,300
Aug 28, 2023 695.40 701.84 695.40 696.12 682.45 22,600
Aug 25, 2023 690.23 695.02 685.07 694.66 681.01 41,400
Aug 24, 2023 694.80 701.65 688.81 688.81 675.28 24,500
Aug 23, 2023 694.49 698.83 689.36 695.99 682.32 27,900
Aug 22, 2023 690.00 694.60 686.12 690.26 676.70 25,900
Aug 21, 2023 692.31 693.71 686.78 689.58 676.03 21,700
Aug 18, 2023 687.13 699.95 685.95 695.90 682.23 50,300
Aug 17, 2023 713.22 713.66 689.60 689.88 676.33 37,600
Aug 16, 2023 720.98 724.00 712.79 714.19 700.16 34,700
Aug 15, 2023 724.00 726.89 713.72 718.41 704.30 16,800
Aug 14, 2023 743.43 743.43 718.12 720.82 706.66 45,900
Aug 11, 2023 714.01 745.53 714.01 741.60 727.03 36,700
Aug 10, 2023 697.12 714.39 696.20 713.90 699.88 40,000
Aug 9, 2023 704.75 705.67 693.13 696.08 682.41 27,800
Aug 8, 2023 712.09 715.78 698.86 703.57 689.75 33,400
Aug 7, 2023 695.00 719.86 695.00 713.16 699.15 34,800
Aug 4, 2023 701.84 702.98 678.03 695.05 681.40 73,000
Aug 3, 2023 669.00 731.90 642.78 707.79 693.89 105,400
Aug 2, 2023 630.14 637.51 624.05 624.05 611.79 41,000
Aug 1, 2023 634.25 638.03 625.67 633.10 620.66 64,400
Jul 31, 2023 656.76 656.76 630.94 633.41 620.97 57,000
Jul 28, 2023 646.00 658.18 642.05 657.00 644.09 38,000
Jul 27, 2023 0.50 Dividend
Jul 27, 2023 638.43 647.21 636.90 644.91 632.24 38,300
Jul 26, 2023 638.50 642.98 633.00 635.91 622.93 49,200
Jul 25, 2023 646.37 646.37 636.98 638.50 625.47 23,400
Jul 24, 2023 640.26 647.83 638.00 646.37 633.17 26,900
Jul 21, 2023 645.06 648.17 638.50 639.76 626.70 39,300
Jul 20, 2023 644.29 644.29 635.22 642.61 629.49 31,400
Jul 19, 2023 631.68 643.54 627.52 643.54 630.40 48,300
Jul 18, 2023 635.36 643.17 625.88 627.01 614.21 94,200
Jul 17, 2023 631.67 639.25 630.24 635.19 622.22 31,300
Jul 14, 2023 627.73 630.75 624.11 629.03 616.19 19,900
Jul 13, 2023 616.20 631.24 616.20 625.49 612.72 26,800
Jul 12, 2023 624.26 626.34 614.51 614.98 602.43 54,500
Jul 11, 2023 636.92 636.92 615.01 619.09 606.45 38,400
Jul 10, 2023 636.52 642.90 632.09 633.11 620.19 38,800
Jul 7, 2023 639.17 641.98 633.14 633.29 620.36 39,300
Jul 6, 2023 642.00 644.71 639.25 639.58 626.52 17,400
Jul 5, 2023 638.72 647.00 632.97 645.52 632.34 32,400
Jul 3, 2023 634.49 641.00 630.04 639.48 626.43 25,300
Jun 30, 2023 639.37 642.27 634.61 636.02 623.04 21,100
Jun 29, 2023 646.33 651.69 638.48 639.37 626.32 22,800
Jun 28, 2023 641.94 648.10 635.01 646.33 633.14 29,200
Jun 27, 2023 642.11 648.41 642.00 644.77 631.61 49,200
Jun 26, 2023 654.07 654.07 639.25 639.57 626.51 45,300
Jun 23, 2023 676.00 680.75 652.43 654.07 640.72 75,500
Jun 22, 2023 664.00 676.97 659.41 676.97 663.15 34,800
Jun 21, 2023 652.31 664.00 652.31 664.00 650.44 33,600
Jun 20, 2023 656.48 663.00 650.58 653.66 640.32 41,000
Jun 16, 2023 639.30 658.05 639.30 656.48 643.08 71,300
Jun 15, 2023 649.75 652.23 637.79 640.82 627.74 35,400
Jun 14, 2023 653.44 656.76 645.84 646.89 633.68 49,000
Jun 13, 2023 656.97 659.95 650.14 653.65 640.31 37,300
Jun 12, 2023 667.34 670.00 648.01 654.44 641.08 52,700
Jun 9, 2023 666.23 671.30 665.17 666.18 652.58 40,900
Jun 8, 2023 668.80 675.00 664.69 668.77 655.12 55,300
Jun 7, 2023 683.12 688.36 660.77 665.67 652.08 55,000
Jun 6, 2023 665.58 683.50 665.58 682.60 668.66 45,000
Jun 5, 2023 685.51 692.36 656.52 665.58 651.99 53,600
Jun 2, 2023 685.87 693.92 682.67 692.23 678.10 45,800
Jun 1, 2023 660.41 684.73 659.04 680.24 666.35 31,400
May 31, 2023 667.14 670.49 658.45 661.74 648.23 57,700
May 30, 2023 673.04 684.48 667.78 667.82 654.19 39,000
May 26, 2023 670.99 678.21 668.61 673.04 659.30 28,100
May 25, 2023 659.70 672.23 659.70 668.18 654.54 20,500
May 24, 2023 660.53 666.77 653.71 660.07 646.59 21,500
May 23, 2023 658.95 669.70 657.71 661.36 647.86 32,800
May 22, 2023 667.00 670.22 658.15 663.58 650.03 33,600
May 19, 2023 661.48 669.46 649.57 664.30 650.74 38,400
May 18, 2023 637.58 655.78 637.58 655.78 642.39 40,300
May 17, 2023 638.11 641.99 635.33 638.00 624.98 32,900
May 16, 2023 632.99 638.45 625.56 637.00 624.00 51,100
May 15, 2023 631.54 634.85 629.24 633.05 620.13 30,000
May 12, 2023 634.39 634.39 627.82 632.00 619.10 33,000
May 11, 2023 630.02 634.09 626.54 633.22 620.29 29,200
May 10, 2023 635.03 649.50 628.00 629.92 617.06 34,300
May 9, 2023 653.00 653.00 626.87 629.74 616.88 46,200
May 8, 2023 658.93 666.82 649.61 651.97 638.66 35,700
May 5, 2023 660.16 670.91 646.21 655.84 642.45 72,000
May 4, 2023 620.00 694.20 610.47 657.69 644.26 81,800
May 3, 2023 597.80 619.29 590.91 590.91 578.85 44,700
May 2, 2023 596.80 597.57 584.69 593.82 581.70 38,400
May 1, 2023 589.32 596.72 586.36 594.55 582.41 33,300
Apr 28, 2023 574.68 593.53 573.63 589.46 577.43 33,500
Apr 27, 2023 0.50 Dividend
Apr 27, 2023 572.00 579.82 563.38 573.62 561.91 35,600
Apr 26, 2023 562.62 572.29 559.32 570.66 558.52 32,600
Apr 25, 2023 557.55 568.70 554.00 560.45 548.53 29,400
Apr 24, 2023 554.19 558.80 552.36 558.39 546.51 32,000
Apr 21, 2023 552.27 554.09 548.00 551.30 539.57 27,400
Apr 20, 2023 538.47 555.73 538.47 554.93 543.13 26,600
Apr 19, 2023 538.36 541.77 534.53 536.93 525.51 30,600

Related Tickers

KO The Coca-Cola Company
59.97
+1.79%
 
PEP PepsiCo, Inc.
173.47
+0.70%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.32
+0.09%
 
MNST Monster Beverage Corporation
53.02
-0.83%
 
KDP Keurig Dr Pepper Inc.
31.55
+1.34%
 
CCEP Coca-Cola Europacific Partners PLC
67.29
+1.04%
 
FIZZ National Beverage Corp.
45.20
+1.05%
 
COCO The Vita Coco Company, Inc.
23.18
-0.36%
 
CELH Celsius Holdings, Inc.
68.52
-2.08%
 
PRMW Primo Water Corporation
18.42
+1.66%