5 DAY PERFORMANCE
-25.77%
1 MONTH PERFORMANCE
-12.43%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
+11.03%
YEAR-TO-DATE PERFORMANCE
-4.25%
1 YEAR PERFORMANCE
-6.52%
Coca-Cola Consolidated, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $165.98 | $168.08 (1.27%) | $168.21 | $165.21 | 328.75 K | $12.87 B |
| 12/04/2025 | $164.23 | $165.71 (0.9%) | $165.78 | $164.00 | 250.80 K | $12.69 B |
| 12/03/2025 | $162.73 | $164.38 (1.01%) | $165.00 | $162.73 | 290.41 K | $12.58 B |
| 12/02/2025 | $162.23 | $162.54 (0.19%) | $163.53 | $160.59 | 343.50 K | $12.44 B |
| 12/01/2025 | $163.20 | $162.14 (-0.65%) | $165.06 | $162.03 | 607.21 K | $12.41 B |
| 11/28/2025 | $163.91 | $162.95 (-0.59%) | $164.98 | $162.07 | 266.11 K | $12.47 B |
| 11/26/2025 | $162.85 | $163.91 (0.65%) | $165.68 | $162.36 | 601.52 K | $12.55 B |
| 11/25/2025 | $162.25 | $162.34 (0.06%) | $165.88 | $160.83 | 623.85 K | $12.43 B |
| 11/24/2025 | $161.51 | $161.75 (0.15%) | $163.62 | $161.00 | 525.32 K | $12.38 B |
| 11/21/2025 | $163.86 | $161.51 (-1.43%) | $165.19 | $161.30 | 725.23 K | $12.36 B |
| 11/20/2025 | $163.66 | $163.38 (-0.17%) | $166.21 | $163.25 | 446.00 K | $12.51 B |
| 11/19/2025 | $161.90 | $163.66 (1.09%) | $164.91 | $160.89 | 418.30 K | $12.53 B |
| 11/18/2025 | $160.00 | $161.53 (0.96%) | $162.67 | $158.99 | 399.91 K | $12.37 B |
| 11/17/2025 | $159.50 | $159.65 (0.09%) | $162.41 | $157.11 | 395.18 K | $12.22 B |
| 11/14/2025 | $160.87 | $159.54 (-0.83%) | $161.93 | $158.01 | 518.48 K | $12.21 B |
| 11/13/2025 | $155.84 | $161.47 (3.61%) | $162.43 | $155.50 | 833.60 K | $12.36 B |
| 11/12/2025 | $152.30 | $155.83 (2.32%) | $158.14 | $151.95 | 694.77 K | $11.93 B |
| 11/11/2025 | $145.50 | $152.28 (4.66%) | $154.44 | $145.50 | 819.95 K | $11.66 B |
| 11/10/2025 | $138.29 | $145.48 (5.2%) | $146.37 | $136.97 | 756.34 K | $11.14 B |
| 11/07/2025 | $136.42 | $137.78 (1%) | $138.41 | $136.11 | 304.91 K | $10.55 B |
| 11/06/2025 | $134.53 | $135.61 (0.8%) | $136.16 | $133.80 | 258.57 K | $10.38 B |
| 11/05/2025 | $134.00 | $134.74 (0.55%) | $137.00 | $133.82 | 380.84 K | $10.31 B |
| 11/04/2025 | $131.90 | $133.59 (1.28%) | $133.89 | $131.00 | 378.42 K | $10.23 B |
| 11/03/2025 | $130.33 | $130.97 (0.49%) | $131.50 | $127.09 | 368.60 K | $10.03 B |
| 10/31/2025 | $131.44 | $130.38 (-0.81%) | $131.49 | $129.30 | 387.98 K | $9.98 B |
| 10/30/2025 | $130.21 | $132.49 (1.75%) | $138.90 | $129.28 | 695.71 K | $10.14 B |
| 10/29/2025 | $127.00 | $127.97 (0.76%) | $128.00 | $126.00 | 556.72 K | $9.80 B |
| 10/28/2025 | $128.45 | $128.13 (-0.25%) | $129.49 | $126.00 | 586.22 K | $9.81 B |
| 10/27/2025 | $127.71 | $128.17 (0.36%) | $129.35 | $127.62 | 346.91 K | $9.81 B |
| 10/24/2025 | $127.78 | $127.66 (-0.09%) | $128.06 | $126.75 | 323.20 K | $9.83 B |
| 10/23/2025 | $129.22 | $127.71 (-1.17%) | $129.44 | $127.06 | 346.64 K | $9.83 B |
| 10/22/2025 | $133.63 | $129.22 (-3.3%) | $133.63 | $128.60 | 440.54 K | $9.95 B |
| 10/21/2025 | $133.35 | $132.82 (-0.4%) | $133.90 | $132.64 | 367.30 K | $10.22 B |
| 10/20/2025 | $132.00 | $132.64 (0.48%) | $133.46 | $131.70 | 350.20 K | $10.21 B |
| 10/17/2025 | $130.99 | $131.68 (0.53%) | $131.88 | $129.79 | 379.88 K | $10.14 B |
| 10/16/2025 | $127.37 | $130.59 (2.53%) | $130.89 | $126.68 | 559.37 K | $10.05 B |
| 10/15/2025 | $126.81 | $126.87 (0.05%) | $128.90 | $126.58 | 525.37 K | $9.77 B |
| 10/14/2025 | $124.73 | $126.70 (1.58%) | $127.09 | $124.02 | 388.79 K | $9.75 B |
| 10/13/2025 | $123.54 | $124.73 (0.96%) | $125.67 | $123.42 | 476.82 K | $9.60 B |
| 10/10/2025 | $123.95 | $124.48 (0.43%) | $125.84 | $123.38 | 771.39 K | $9.58 B |
| 10/09/2025 | $120.30 | $123.20 (2.41%) | $124.36 | $119.81 | 772.39 K | $9.48 B |
| 10/08/2025 | $120.41 | $119.93 (-0.4%) | $120.78 | $119.17 | 357.87 K | $9.23 B |
| 10/07/2025 | $118.92 | $119.82 (0.76%) | $120.18 | $118.25 | 395.74 K | $9.22 B |
| 10/06/2025 | $119.78 | $118.79 (-0.83%) | $120.70 | $118.02 | 570.32 K | $9.14 B |
| 10/03/2025 | $119.68 | $120.65 (0.81%) | $121.58 | $119.54 | 613.46 K | $9.29 B |
| 10/02/2025 | $118.19 | $119.30 (0.94%) | $119.95 | $117.77 | 487.13 K | $9.18 B |
| 10/01/2025 | $117.31 | $118.97 (1.42%) | $119.24 | $117.08 | 436.24 K | $9.16 B |
| 09/30/2025 | $116.26 | $117.16 (0.77%) | $117.72 | $116.26 | 428.92 K | $9.02 B |
| 09/29/2025 | $115.29 | $116.34 (0.91%) | $116.63 | $114.15 | 427.74 K | $8.95 B |
| 09/26/2025 | $114.59 | $115.39 (0.7%) | $116.15 | $113.97 | 464.28 K | $8.88 B |
| 09/25/2025 | $115.26 | $113.93 (-1.15%) | $117.00 | $113.76 | 572.83 K | $8.77 B |
| 09/24/2025 | $114.72 | $114.39 (-0.29%) | $115.86 | $113.70 | 477.56 K | $8.80 B |
| 09/23/2025 | $114.69 | $114.71 (0.02%) | $115.17 | $113.21 | 420.16 K | $8.83 B |
| 09/22/2025 | $112.82 | $114.97 (1.91%) | $115.06 | $112.17 | 886.98 K | $8.85 B |
| 09/19/2025 | $111.92 | $113.22 (1.16%) | $113.50 | $110.60 | 2.55 M | $8.71 B |
| 09/18/2025 | $118.07 | $111.91 (-5.22%) | $118.55 | $111.65 | 1.19 M | $8.61 B |
| 09/17/2025 | $118.40 | $118.53 (0.11%) | $120.03 | $117.70 | 573.71 K | $9.12 B |
| 09/16/2025 | $121.77 | $117.80 (-3.26%) | $122.04 | $117.63 | 584.28 K | $9.07 B |
| 09/15/2025 | $122.15 | $121.77 (-0.31%) | $123.89 | $121.20 | 497.55 K | $9.37 B |
| 09/12/2025 | $124.05 | $121.98 (-1.67%) | $124.36 | $121.25 | 468.85 K | $9.39 B |
| 09/11/2025 | $121.57 | $124.15 (2.12%) | $125.47 | $121.57 | 558.64 K | $9.56 B |
| 09/10/2025 | $121.57 | $121.38 (-0.16%) | $122.73 | $119.27 | 490.84 K | $9.34 B |
| 09/09/2025 | $122.54 | $122.60 (0.05%) | $123.68 | $121.33 | 465.30 K | $9.44 B |
| 09/08/2025 | $120.63 | $122.50 (1.55%) | $122.62 | $119.00 | 505.72 K | $9.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
