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

Historical Prices For Coca-Cola Consolidated, Inc. - Common Stock (COKE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	129.22	129.44	127.06	127.71	346,615	127.71
10/22/2025	133.63	133.63	128.60	129.22	440,526	129.22
10/21/2025	133.35	133.90	132.64	132.82	367,233	132.82
10/20/2025	132.00	133.46	131.70	132.64	350,143	132.64
10/17/2025	130.99	131.88	129.79	131.68	379,877	131.68
10/16/2025	127.37	130.89	126.68	130.59	559,347	130.59
10/15/2025	126.81	128.90	126.58	126.87	525,325	126.87
10/14/2025	124.73	127.09	124.02	126.70	388,748	126.70
10/13/2025	123.54	125.67	123.42	124.73	476,817	124.73
10/10/2025	123.95	125.84	123.38	124.48	771,395	124.48
10/09/2025	120.30	124.36	119.81	123.20	772,374	123.20
10/08/2025	120.41	120.78	119.17	119.93	357,844	119.93
10/07/2025	118.92	120.18	118.25	119.82	395,737	119.82
10/06/2025	119.78	120.70	118.02	118.79	570,146	118.79
10/03/2025	119.68	121.58	119.54	120.65	613,464	120.65
10/02/2025	118.19	119.94	117.77	119.30	487,033	119.30
10/01/2025	117.31	119.24	117.08	118.97	435,940	118.97
9/30/2025	116.26	117.72	116.26	117.16	428,872	117.16
9/29/2025	115.29	116.63	114.15	116.34	427,722	116.34
9/26/2025	114.59	116.14	113.97	115.39	464,889	115.39
9/25/2025	115.26	117.00	113.76	113.93	572,819	113.93
9/24/2025	114.72	115.86	113.70	114.39	477,556	114.39
9/23/2025	114.69	115.17	113.21	114.71	420,157	114.71
9/22/2025	112.82	115.06	112.17	114.97	886,644	114.97
9/19/2025	111.92	113.50	110.60	113.22	2,553,676	113.22
9/18/2025	118.07	118.55	111.65	111.91	1,193,879	111.91
9/17/2025	118.40	120.03	117.70	118.53	573,699	118.53
9/16/2025	121.77	122.03	117.63	117.80	584,208	117.80
9/15/2025	122.15	123.89	121.20	121.77	497,432	121.77
9/12/2025	124.05	124.36	121.25	121.98	468,854	121.98
9/11/2025	121.57	125.47	121.57	124.15	558,597	124.15
9/10/2025	121.57	122.73	119.27	121.38	490,831	121.38
9/09/2025	122.54	123.68	121.33	122.60	465,264	122.60
9/08/2025	120.63	122.62	119.00	122.50	506,109	122.50
9/05/2025	119.48	121.40	119.48	120.81	591,345	120.81
9/04/2025	117.30	119.95	116.59	119.31	508,205	119.31
9/03/2025	116.52	117.28	115.41	117.19	336,248	117.19
9/02/2025	116.75	117.80	115.87	116.94	453,349	116.94
8/29/2025	116.51	117.78	116.51	117.24	281,399	117.24
8/28/2025	117.42	117.44	116.00	116.21	435,190	116.21
8/27/2025	114.96	117.53	114.69	117.42	472,516	117.42
8/26/2025	116.10	117.38	114.98	115.01	509,645	115.01
8/25/2025	118.58	119.39	116.55	116.57	295,292	116.57
8/22/2025	119.20	120.56	118.72	119.23	437,394	119.23
8/21/2025	118.25	119.25	117.90	118.21	259,979	118.21
8/20/2025	119.00	119.91	117.83	118.82	357,259	118.82
8/19/2025	115.88	119.31	115.88	119.06	630,404	119.06
8/18/2025	113.20	115.85	113.20	115.65	510,018	115.65
8/15/2025	114.92	115.88	112.89	113.05	398,330	113.05
8/14/2025	114.73	115.05	113.30	114.72	268,933	114.72
8/13/2025	114.69	115.22	113.73	115.10	391,282	115.10
8/12/2025	114.99	115.35	114.31	114.89	246,983	114.89
8/11/2025	114.00	115.33	113.29	114.59	261,367	114.59
8/08/2025	114.41	115.15	113.84	114.11	309,030	114.11
8/07/2025	114.00	115.15	112.24	114.23	500,185	114.23
8/06/2025	112.35	113.86	111.75	113.51	408,054	113.51
8/05/2025	111.99	113.48	111.70	112.16	432,477	112.16
8/04/2025	112.34	113.72	111.68	112.01	375,457	112.01
8/01/2025	112.19	113.00	110.40	112.41	552,213	112.41
7/31/2025	113.98	114.95	111.58	111.75	486,568	111.75
7/30/2025	114.78	115.92	114.23	114.65	740,286	114.65
7/29/2025	115.75	116.50	114.71	114.78	600,640	114.78
7/28/2025	118.02	118.70	115.11	116.19	652,800	116.19
7/25/2025	114.52	124.50	114.41	118.80	1,480,171	118.80
7/24/2025	114.27	115.13	111.70	111.81	802,971	111.56