Coca-Cola Consolidated, Inc.COKENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $152.47 | $153.27 | $148.18 | $150.85 | 637,990 |
| 1/14/2026 | $152.13 | $154.50 | $151.87 | $152.24 | 352,637 |
| 1/13/2026 | $149.99 | $152.10 | $149.09 | $151.97 | 276,229 |
| 1/12/2026 | $150.52 | $151.95 | $149.25 | $150.18 | 402,226 |
| 1/9/2026 | $149.51 | $150.95 | $148.00 | $150.35 | 311,000 |
| 1/8/2026 | $147.64 | $150.59 | $147.64 | $149.88 | 549,805 |
| 1/7/2026 | $145.64 | $147.77 | $145.00 | $146.99 | 408,504 |
| 1/6/2026 | $149.00 | $149.10 | $142.83 | $145.57 | 464,938 |
| 1/5/2026 | $148.68 | $150.88 | $148.58 | $149.10 | 612,164 |
| 1/2/2026 | $153.30 | $154.02 | $149.35 | $149.84 | 613,080 |
| 12/31/2025 | $154.42 | $156.00 | $153.20 | $153.30 | 648,600 |
| 12/30/2025 | $153.80 | $155.20 | $153.11 | $154.66 | 461,053 |
| 12/29/2025 | $160.63 | $161.20 | $150.29 | $154.62 | 891,102 |
| 12/26/2025 | $162.04 | $162.07 | $160.27 | $160.63 | 375,024 |
| 12/24/2025 | $163.92 | $163.92 | $161.65 | $162.04 | 224,600 |
| 12/23/2025 | $164.25 | $164.62 | $162.64 | $163.46 | 298,786 |
| 12/22/2025 | $165.68 | $166.18 | $163.00 | $164.89 | 520,164 |
| 12/19/2025 | $166.00 | $169.49 | $165.32 | $166.18 | 2.02M |
| 12/18/2025 | $163.61 | $166.74 | $162.72 | $166.02 | 869,413 |
| 12/17/2025 | $162.80 | $164.25 | $160.30 | $163.61 | 626,253 |
| 12/16/2025 | $166.43 | $166.83 | $161.07 | $162.97 | 513,939 |
| 12/15/2025 | $165.67 | $168.80 | $165.39 | $165.93 | 649,413 |
| 12/12/2025 | $161.91 | $166.36 | $161.55 | $165.78 | 489,825 |
| 12/11/2025 | $163.56 | $164.60 | $160.24 | $160.96 | 440,747 |
| 12/10/2025 | $163.83 | $165.31 | $159.13 | $162.33 | 614,267 |
| 12/9/2025 | $165.21 | $167.60 | $162.57 | $163.23 | 452,699 |
| 12/8/2025 | $167.30 | $168.08 | $163.20 | $164.51 | 543,680 |
| 12/5/2025 | $165.98 | $168.21 | $165.21 | $168.08 | 328,754 |
| 12/4/2025 | $164.23 | $165.78 | $164.00 | $165.71 | 250,800 |
| 12/3/2025 | $162.73 | $165.00 | $162.73 | $164.38 | 290,411 |
| 12/2/2025 | $162.23 | $163.53 | $160.59 | $162.54 | 343,498 |
| 12/1/2025 | $163.20 | $165.06 | $162.03 | $162.14 | 607,214 |
| 11/28/2025 | $163.91 | $164.98 | $162.07 | $162.95 | 266,113 |
| 11/26/2025 | $162.85 | $165.68 | $162.36 | $163.91 | 601,521 |
| 11/25/2025 | $162.25 | $165.88 | $160.83 | $162.34 | 623,847 |
| 11/24/2025 | $161.51 | $163.62 | $161.00 | $161.75 | 525,322 |
| 11/21/2025 | $163.86 | $165.19 | $161.30 | $161.51 | 725,229 |
| 11/20/2025 | $163.66 | $166.21 | $163.25 | $163.38 | 446,000 |
| 11/19/2025 | $161.90 | $164.91 | $160.89 | $163.66 | 418,303 |
| 11/18/2025 | $160.00 | $162.67 | $158.99 | $161.53 | 399,909 |
| 11/17/2025 | $159.50 | $162.41 | $157.11 | $159.65 | 395,179 |
| 11/14/2025 | $160.87 | $161.93 | $158.01 | $159.54 | 518,484 |
| 11/13/2025 | $155.84 | $162.43 | $155.50 | $161.47 | 833,601 |
| 11/12/2025 | $152.30 | $158.14 | $151.95 | $155.83 | 694,768 |
| 11/11/2025 | $145.50 | $154.44 | $145.50 | $152.28 | 819,946 |
| 11/10/2025 | $138.29 | $146.37 | $136.97 | $145.48 | 756,335 |
| 11/7/2025 | $136.42 | $138.41 | $136.11 | $137.78 | 304,907 |
| 11/6/2025 | $134.53 | $136.16 | $133.80 | $135.61 | 258,571 |
| 11/5/2025 | $134.00 | $137.00 | $133.82 | $134.74 | 380,838 |
| 11/4/2025 | $131.90 | $133.89 | $131.00 | $133.59 | 378,415 |
| 11/3/2025 | $130.33 | $131.50 | $127.09 | $130.97 | 368,600 |
| 10/31/2025 | $131.44 | $131.49 | $129.30 | $130.38 | 387,984 |
| 10/30/2025 | $130.21 | $138.90 | $129.28 | $132.49 | 695,714 |
| 10/29/2025 | $127.00 | $128.00 | $126.00 | $127.97 | 556,716 |
| 10/28/2025 | $128.45 | $129.49 | $126.00 | $128.13 | 586,220 |
| 10/27/2025 | $127.71 | $129.35 | $127.62 | $128.17 | 346,914 |
| 10/24/2025 | $127.78 | $128.06 | $126.75 | $127.66 | 323,201 |
| 10/23/2025 | $129.22 | $129.44 | $127.06 | $127.71 | 346,641 |
| 10/22/2025 | $133.63 | $133.63 | $128.60 | $129.22 | 440,538 |
| 10/21/2025 | $133.35 | $133.90 | $132.64 | $132.82 | 367,303 |
| 10/20/2025 | $132.00 | $133.46 | $131.70 | $132.64 | 350,200 |