5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-7.09%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
+4.37%
1 YEAR PERFORMANCE
+59.21%
Coca-Cola Consolidated, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1,227.60 | $1,303.52 (6.18%) | $1,309.99 | $1,227.60 | 65,242 | $11.39 B |
| 03/10/2025 | $1,320.65 | $1,227.60 (-7.05%) | $1,322.04 | $1,227.60 | 64,200 | $10.73 B |
| 03/07/2025 | $1,335.00 | $1,323.77 (-0.84%) | $1,340.38 | $1,314.01 | 49,900 | $11.57 B |
| 03/06/2025 | $1,345.00 | $1,337.55 (-0.55%) | $1,347.88 | $1,319.41 | 43,159 | $11.69 B |
| 03/05/2025 | $1,335.00 | $1,356.34 (1.6%) | $1,364.20 | $1,325.00 | 57,643 | $11.85 B |
| 03/04/2025 | $1,382.60 | $1,335.37 (-3.42%) | $1,399.26 | $1,332.81 | 65,434 | $11.67 B |
| 03/03/2025 | $1,416.00 | $1,407.15 (-0.63%) | $1,420.23 | $1,398.23 | 76,005 | $12.30 B |
| 02/28/2025 | $1,408.55 | $1,417.12 (0.61%) | $1,419.17 | $1,389.00 | 73,128 | $12.38 B |
| 02/27/2025 | $1,371.16 | $1,401.13 (2.19%) | $1,408.16 | $1,365.74 | 35,207 | $12.24 B |
| 02/26/2025 | $1,400.00 | $1,370.73 (-2.09%) | $1,401.00 | $1,370.00 | 34,800 | $11.98 B |
| 02/25/2025 | $1,402.42 | $1,393.24 (-0.65%) | $1,405.00 | $1,383.36 | 32,923 | $12.17 B |
| 02/24/2025 | $1,382.87 | $1,390.94 (0.58%) | $1,401.80 | $1,356.18 | 47,067 | $12.15 B |
| 02/21/2025 | $1,442.65 | $1,382.86 (-4.14%) | $1,450.00 | $1,330.00 | 67,692 | $12.08 B |
| 02/20/2025 | $1,400.00 | $1,442.65 (3.05%) | $1,451.78 | $1,397.67 | 45,300 | $12.61 B |
| 02/19/2025 | $1,398.51 | $1,409.72 (0.8%) | $1,412.48 | $1,398.00 | 30,600 | $12.32 B |
| 02/18/2025 | $1,415.09 | $1,398.32 (-1.19%) | $1,415.09 | $1,384.48 | 34,900 | $12.22 B |
| 02/14/2025 | $1,457.00 | $1,408.59 (-3.32%) | $1,458.83 | $1,402.33 | 46,876 | $12.34 B |
| 02/13/2025 | $1,433.71 | $1,458.46 (1.73%) | $1,460.92 | $1,428.57 | 34,038 | $12.78 B |
| 02/12/2025 | $1,402.88 | $1,425.27 (1.6%) | $1,425.27 | $1,383.10 | 26,900 | $12.49 B |
| 02/11/2025 | $1,410.53 | $1,415.40 (0.35%) | $1,430.56 | $1,392.50 | 33,041 | $12.40 B |
| 02/10/2025 | $1,372.01 | $1,402.42 (2.22%) | $1,421.00 | $1,359.57 | 34,450 | $12.29 B |
| 02/07/2025 | $1,349.89 | $1,371.57 (1.61%) | $1,375.48 | $1,349.89 | 22,600 | $12.02 B |
| 02/06/2025 | $1,388.33 | $1,360.13 (-2.03%) | $1,395.11 | $1,340.97 | 31,702 | $11.92 B |
| 02/05/2025 | $1,385.25 | $1,377.76 (-0.54%) | $1,401.00 | $1,371.16 | 41,973 | $12.07 B |
| 02/04/2025 | $1,351.16 | $1,385.25 (2.52%) | $1,388.70 | $1,351.16 | 36,900 | $12.14 B |
| 02/03/2025 | $1,336.30 | $1,361.46 (1.88%) | $1,388.13 | $1,326.77 | 43,722 | $11.93 B |
| 01/31/2025 | $1,361.19 | $1,367.62 (0.47%) | $1,374.82 | $1,353.91 | 38,723 | $11.98 B |
| 01/30/2025 | $1,360.00 | $1,366.19 (0.46%) | $1,380.77 | $1,337.51 | 29,520 | $11.97 B |
| 01/29/2025 | $1,335.82 | $1,353.46 (1.32%) | $1,368.57 | $1,335.82 | 41,369 | $11.86 B |
| 01/28/2025 | $1,320.52 | $1,335.82 (1.16%) | $1,341.75 | $1,314.51 | 32,900 | $11.70 B |
| 01/27/2025 | $1,291.81 | $1,320.52 (2.22%) | $1,324.61 | $1,291.81 | 37,600 | $11.57 B |
| 01/24/2025 | $1,315.27 | $1,292.00 (-1.77%) | $1,315.27 | $1,284.00 | 27,825 | $11.32 B |
| 01/23/2025 | $1,339.69 | $1,317.77 (-1.64%) | $1,339.69 | $1,308.50 | 47,827 | $11.54 B |
| 01/22/2025 | $1,358.47 | $1,333.67 (-1.83%) | $1,358.47 | $1,331.66 | 28,044 | $11.68 B |
| 01/21/2025 | $1,395.04 | $1,359.40 (-2.55%) | $1,411.50 | $1,335.82 | 38,702 | $11.91 B |
| 01/17/2025 | $1,342.87 | $1,386.37 (3.24%) | $1,438.50 | $1,342.87 | 105,151 | $12.15 B |
| 01/16/2025 | $1,300.00 | $1,336.83 (2.83%) | $1,336.83 | $1,300.00 | 43,800 | $11.71 B |
| 01/15/2025 | $1,300.00 | $1,300.00 (0%) | $1,322.49 | $1,283.84 | 35,221 | $11.39 B |
| 01/14/2025 | $1,265.84 | $1,291.77 (2.05%) | $1,303.80 | $1,265.84 | 26,342 | $11.32 B |
| 01/13/2025 | $1,243.53 | $1,257.82 (1.15%) | $1,257.82 | $1,236.26 | 27,800 | $11.02 B |
| 01/10/2025 | $1,268.90 | $1,254.20 (-1.16%) | $1,268.90 | $1,238.08 | 33,000 | $10.99 B |
| 01/08/2025 | $1,288.95 | $1,287.15 (-0.14%) | $1,296.19 | $1,268.95 | 27,914 | $11.28 B |
| 01/07/2025 | $1,314.99 | $1,289.77 (-1.92%) | $1,336.70 | $1,289.71 | 33,437 | $11.30 B |
| 01/06/2025 | $1,321.98 | $1,314.99 (-0.53%) | $1,338.79 | $1,302.41 | 49,908 | $11.52 B |
| 01/03/2025 | $1,282.00 | $1,321.98 (3.12%) | $1,350.00 | $1,282.00 | 80,000 | $11.58 B |
| 01/02/2025 | $1,261.01 | $1,280.00 (1.51%) | $1,282.16 | $1,261.01 | 40,500 | $11.21 B |
| 12/31/2024 | $1,236.67 | $1,259.99 (1.89%) | $1,261.80 | $1,236.67 | 45,723 | $11.04 B |
| 12/30/2024 | $1,228.73 | $1,240.00 (0.92%) | $1,255.79 | $1,221.34 | 25,000 | $10.86 B |
| 12/27/2024 | $1,213.56 | $1,232.44 (1.56%) | $1,233.12 | $1,212.11 | 29,335 | $10.80 B |
| 12/26/2024 | $1,205.00 | $1,222.76 (1.47%) | $1,233.53 | $1,204.43 | 24,805 | $10.71 B |
| 12/24/2024 | $1,188.07 | $1,206.65 (1.56%) | $1,212.70 | $1,187.95 | 18,500 | $10.57 B |
| 12/23/2024 | $1,202.60 | $1,188.07 (-1.21%) | $1,202.60 | $1,182.44 | 26,100 | $10.41 B |
| 12/20/2024 | $1,210.01 | $1,202.60 (-0.61%) | $1,230.00 | $1,188.71 | 90,900 | $10.54 B |
| 12/19/2024 | $1,211.00 | $1,221.67 (0.88%) | $1,231.45 | $1,211.00 | 24,004 | $10.70 B |
| 12/18/2024 | $1,250.00 | $1,211.28 (-3.1%) | $1,253.28 | $1,209.79 | 26,384 | $10.61 B |
| 12/17/2024 | $1,261.92 | $1,251.58 (-0.82%) | $1,267.00 | $1,247.46 | 31,700 | $10.97 B |
| 12/16/2024 | $1,269.93 | $1,266.23 (-0.29%) | $1,287.74 | $1,264.71 | 29,513 | $11.09 B |
| 12/13/2024 | $1,276.21 | $1,269.74 (-0.51%) | $1,280.87 | $1,268.38 | 20,526 | $11.12 B |
| 12/12/2024 | $1,271.39 | $1,280.71 (0.73%) | $1,292.00 | $1,271.33 | 21,440 | $11.22 B |
| 12/11/2024 | $1,285.09 | $1,271.33 (-1.07%) | $1,295.63 | $1,271.33 | 37,009 | $11.14 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.
