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 |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $179.50 | $181.00 (0.84%) | $181.13 | $176.24 | 640.94 K | $12.05 B |
| 08/03/2026 | $188.74 | $180.76 (-4.23%) | $191.00 | $179.25 | 488.32 K | $12.03 B |
| 07/31/2026 | $189.34 | $187.90 (-0.76%) | $189.99 | $186.00 | 305.88 K | $12.51 B |
| 07/30/2026 | $191.88 | $189.83 (-1.07%) | $191.88 | $186.96 | 340.20 K | $12.64 B |
| 07/29/2026 | $194.26 | $192.39 (-0.96%) | $197.35 | $191.70 | 440.21 K | $12.81 B |
| 07/28/2026 | $190.00 | $195.00 (2.63%) | $200.01 | $190.00 | 531.36 K | $12.98 B |
| 07/27/2026 | $184.70 | $186.28 (0.86%) | $188.02 | $183.73 | 302.69 K | $12.40 B |
| 07/24/2026 | $179.20 | $184.70 (3.07%) | $185.37 | $177.89 | 393.87 K | $12.29 B |
| 07/23/2026 | $184.19 | $178.44 (-3.12%) | $185.67 | $174.50 | 845.47 K | $11.88 B |
| 07/22/2026 | $184.00 | $184.36 (0.2%) | $185.80 | $182.60 | 353.24 K | $12.27 B |
| 07/21/2026 | $181.39 | $183.09 (0.94%) | $183.56 | $180.11 | 377.93 K | $12.19 B |
| 07/20/2026 | $180.48 | $181.97 (0.83%) | $184.40 | $180.01 | 372.31 K | $12.11 B |
| 07/17/2026 | $183.85 | $180.74 (-1.69%) | $184.78 | $179.12 | 367.54 K | $12.03 B |
| 07/16/2026 | $177.90 | $182.45 (2.56%) | $182.63 | $176.96 | 456.02 K | $12.14 B |
| 07/15/2026 | $176.49 | $177.01 (0.29%) | $182.07 | $176.13 | 474.20 K | $11.78 B |
| 07/14/2026 | $178.54 | $177.15 (-0.78%) | $179.98 | $174.50 | 530.99 K | $11.79 B |
| 07/13/2026 | $180.36 | $178.01 (-1.3%) | $183.00 | $177.10 | 365.34 K | $11.85 B |
| 07/10/2026 | $175.50 | $179.30 (2.17%) | $182.97 | $174.60 | 594.26 K | $11.93 B |
| 07/09/2026 | $175.20 | $175.50 (0.17%) | $177.42 | $173.00 | 653.73 K | $11.68 B |
| 07/08/2026 | $177.64 | $175.78 (-1.05%) | $177.64 | $166.90 | 1.51 M | $11.70 B |
| 07/07/2026 | $191.07 | $177.64 (-7.03%) | $196.97 | $176.78 | 871.80 K | $11.82 B |
| 07/06/2026 | $194.51 | $187.88 (-3.41%) | $194.51 | $186.50 | 503.48 K | $12.51 B |
| 07/02/2026 | $194.83 | $195.63 (0.41%) | $199.43 | $192.56 | 622.62 K | $13.02 B |
| 07/01/2026 | $192.04 | $193.84 (0.94%) | $199.62 | $191.47 | 607.80 K | $12.90 B |
| 06/30/2026 | $191.21 | $190.92 (-0.15%) | $195.72 | $189.70 | 534.45 K | $12.71 B |
| 06/29/2026 | $187.69 | $192.28 (2.45%) | $192.54 | $187.41 | 416.13 K | $12.80 B |
| 06/26/2026 | $181.00 | $188.03 (3.88%) | $188.84 | $180.14 | 888.52 K | $12.52 B |
| 06/25/2026 | $176.79 | $179.23 (1.38%) | $180.97 | $172.93 | 565.58 K | $11.93 B |
| 06/24/2026 | $183.33 | $177.54 (-3.16%) | $186.89 | $176.50 | 715.50 K | $11.82 B |
| 06/23/2026 | $180.57 | $183.01 (1.35%) | $184.73 | $179.20 | 518.11 K | $12.18 B |
| 06/22/2026 | $181.93 | $178.90 (-1.67%) | $183.83 | $178.12 | 306.42 K | $11.91 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.
