5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Coca-Cola Consolidated Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $206.43 | $212.50 (2.94%) | $219.99 | $200.96 | 857.13 K | $16.66 B |
| 11/04/2026 | $211.68 | $204.18 (-3.54%) | $211.68 | $201.81 | 711.91 K | $16.01 B |
| 11/03/2026 | $207.01 | $206.26 (-0.36%) | $214.90 | $206.15 | 800.14 K | $16.17 B |
| 11/02/2026 | $211.99 | $209.48 (-1.18%) | $212.37 | $205.71 | 580.34 K | $16.42 B |
| 10/30/2026 | $212.44 | $210.30 (-1.01%) | $215.00 | $209.01 | 381.45 K | $16.49 B |
| 10/29/2026 | $214.45 | $209.36 (-2.37%) | $215.50 | $205.83 | 696.77 K | $16.41 B |
| 10/28/2026 | $205.25 | $210.32 (2.47%) | $211.00 | $204.76 | 453.32 K | $16.49 B |
| 10/27/2026 | $206.23 | $206.61 (0.18%) | $210.78 | $204.76 | 510.38 K | $16.20 B |
| 10/26/2026 | $203.31 | $208.73 (2.67%) | $210.55 | $202.77 | 390.62 K | $16.36 B |
| 10/23/2026 | $215.34 | $203.31 (-5.59%) | $215.93 | $201.49 | 699.04 K | $15.94 B |
| 10/22/2026 | $210.89 | $214.93 (1.92%) | $215.15 | $208.31 | 487.35 K | $16.85 B |
| 10/21/2026 | $211.21 | $209.69 (-0.72%) | $213.79 | $206.25 | 677.68 K | $16.44 B |
| 10/20/2026 | $212.25 | $213.19 (0.44%) | $215.99 | $210.96 | 452.02 K | $16.71 B |
| 10/19/2026 | $206.77 | $209.92 (1.52%) | $214.56 | $206.77 | 589.05 K | $16.46 B |
| 10/16/2026 | $206.67 | $210.33 (1.77%) | $210.79 | $205.73 | 468.23 K | $16.49 B |
| 10/15/2026 | $202.21 | $204.55 (1.16%) | $211.86 | $202.21 | 657.45 K | $13.62 B |
| 10/14/2026 | $195.43 | $200.00 (2.34%) | $200.89 | $194.36 | 398.13 K | $13.31 B |
| 10/13/2026 | $198.72 | $194.16 (-2.29%) | $199.64 | $193.84 | 323.34 K | $12.92 B |
| 10/12/2026 | $198.03 | $197.22 (-0.41%) | $199.46 | $193.38 | 410.20 K | $13.13 B |
| 10/09/2026 | $191.86 | $196.24 (2.28%) | $199.07 | $191.86 | 595.97 K | $13.06 B |
| 10/08/2026 | $190.75 | $191.86 (0.58%) | $193.75 | $189.56 | 392.49 K | $12.77 B |
| 10/07/2026 | $195.37 | $188.05 (-3.75%) | $195.94 | $187.80 | 409.34 K | $12.52 B |
| 10/06/2026 | $194.72 | $194.61 (-0.06%) | $198.49 | $194.05 | 371.48 K | $12.95 B |
| 10/05/2026 | $192.04 | $194.26 (1.16%) | $194.52 | $189.41 | 462.94 K | $12.93 B |
| 10/02/2026 | $187.65 | $192.04 (2.34%) | $192.95 | $186.49 | 457.96 K | $12.78 B |
| 10/01/2026 | $188.55 | $187.11 (-0.76%) | $191.79 | $186.85 | 525.34 K | $12.45 B |
| 09/30/2026 | $192.07 | $189.27 (-1.46%) | $193.47 | $188.51 | 374.74 K | $12.60 B |
| 09/29/2026 | $192.26 | $190.85 (-0.73%) | $193.74 | $189.29 | 330.69 K | $12.70 B |
| 09/28/2026 | $190.25 | $193.57 (1.75%) | $194.66 | $187.97 | 491.39 K | $12.88 B |
| 09/25/2026 | $189.00 | $190.29 (0.68%) | $190.60 | $184.44 | 424.63 K | $12.67 B |
| 09/24/2026 | $187.50 | $189.65 (1.15%) | $190.89 | $185.58 | 442.10 K | $12.62 B |
| 09/23/2026 | $190.85 | $187.49 (-1.76%) | $191.05 | $186.71 | 476.54 K | $12.48 B |
| 09/22/2026 | $191.41 | $190.98 (-0.22%) | $195.20 | $190.50 | 495.52 K | $12.71 B |
| 09/21/2026 | $193.70 | $189.90 (-1.96%) | $194.98 | $189.70 | 521.96 K | $12.64 B |
| 09/18/2026 | $197.92 | $192.08 (-2.95%) | $198.01 | $190.80 | 2.23 M | $12.79 B |
| 09/17/2026 | $199.70 | $198.97 (-0.37%) | $201.80 | $196.50 | 490.18 K | $13.24 B |
| 09/16/2026 | $198.35 | $198.67 (0.16%) | $202.00 | $196.00 | 400.44 K | $13.22 B |
| 09/15/2026 | $199.76 | $198.63 (-0.57%) | $201.97 | $198.16 | 592.81 K | $13.22 B |
| 09/14/2026 | $194.26 | $200.67 (3.3%) | $201.28 | $194.16 | 678.34 K | $13.36 B |
| 09/11/2026 | $190.59 | $192.61 (1.06%) | $193.51 | $186.96 | 703.37 K | $12.82 B |
| 09/10/2026 | $189.57 | $188.80 (-0.41%) | $191.04 | $187.23 | 379.93 K | $12.57 B |
| 09/09/2026 | $187.67 | $189.02 (0.72%) | $189.37 | $184.47 | 512.08 K | $12.58 B |
| 09/08/2026 | $189.00 | $188.28 (-0.38%) | $190.84 | $187.25 | 471.57 K | $12.53 B |
| 09/04/2026 | $196.11 | $189.33 (-3.46%) | $196.31 | $188.33 | 433.25 K | $12.60 B |
| 09/03/2026 | $195.90 | $197.40 (0.77%) | $199.15 | $194.00 | 289.97 K | $13.14 B |
| 09/02/2026 | $193.45 | $195.26 (0.94%) | $197.85 | $189.87 | 354.46 K | $13.00 B |
| 09/01/2026 | $196.83 | $193.16 (-1.86%) | $197.99 | $192.31 | 321.57 K | $12.86 B |
| 08/31/2026 | $198.49 | $195.57 (-1.47%) | $198.49 | $192.03 | 651.81 K | $13.02 B |
| 08/28/2026 | $195.30 | $198.49 (1.63%) | $199.89 | $194.55 | 577.33 K | $13.21 B |
| 08/27/2026 | $190.66 | $194.60 (2.07%) | $198.00 | $187.28 | 492.74 K | $12.95 B |
| 08/26/2026 | $196.81 | $194.02 (-1.42%) | $197.40 | $193.00 | 462.59 K | $12.91 B |
| 08/25/2026 | $192.59 | $196.53 (2.05%) | $197.15 | $190.90 | 413.68 K | $13.08 B |
| 08/24/2026 | $190.52 | $192.60 (1.09%) | $193.95 | $189.99 | 351.83 K | $12.82 B |
| 08/21/2026 | $187.90 | $189.10 (0.64%) | $190.74 | $184.69 | 396.47 K | $12.59 B |
| 08/20/2026 | $186.38 | $187.60 (0.65%) | $190.85 | $185.58 | 376.00 K | $12.49 B |
| 08/19/2026 | $188.93 | $186.84 (-1.11%) | $192.41 | $186.29 | 344.09 K | $12.44 B |
| 08/18/2026 | $187.50 | $188.64 (0.61%) | $190.35 | $186.35 | 311.35 K | $12.56 B |
| 08/17/2026 | $187.43 | $186.21 (-0.65%) | $189.35 | $185.00 | 419.85 K | $12.39 B |
| 08/14/2026 | $190.25 | $189.11 (-0.6%) | $192.17 | $184.92 | 364.21 K | $12.59 B |
| 08/13/2026 | $189.13 | $190.16 (0.54%) | $190.70 | $187.49 | 331.77 K | $12.66 B |
| 08/12/2026 | $181.05 | $188.77 (4.26%) | $188.82 | $180.50 | 646.71 K | $12.57 B |
| 08/11/2026 | $185.50 | $181.71 (-2.04%) | $189.15 | $177.62 | 547.89 K | $12.10 B |
| 08/10/2026 | $190.94 | $185.55 (-2.82%) | $192.00 | $185.38 | 420.04 K | $12.35 B |
| 08/07/2026 | $186.00 | $192.99 (3.76%) | $193.95 | $183.92 | 353.79 K | $12.85 B |
| 08/06/2026 | $184.74 | $188.23 (1.89%) | $194.76 | $176.25 | 1.06 M | $12.53 B |
| 08/05/2026 | $182.90 | $184.74 (1.01%) | $185.40 | $180.00 | 664.10 K | $12.30 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.
