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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $181.93 | $178.90 (-1.67%) | $183.83 | $178.12 | 306.42 K | $10.11 B |
| 06/18/2026 | $183.77 | $181.54 (-1.21%) | $185.00 | $178.31 | 937.90 K | $10.26 B |
| 06/17/2026 | $185.13 | $183.64 (-0.8%) | $186.19 | $182.14 | 302.57 K | $10.38 B |
| 06/16/2026 | $186.68 | $186.16 (-0.28%) | $188.92 | $184.21 | 346.18 K | $10.52 B |
| 06/15/2026 | $185.63 | $185.43 (-0.11%) | $187.03 | $179.32 | 426.85 K | $10.48 B |
| 06/12/2026 | $186.75 | $187.89 (0.61%) | $188.87 | $182.87 | 296.20 K | $10.62 B |
| 06/11/2026 | $190.85 | $186.30 (-2.38%) | $192.56 | $186.00 | 326.92 K | $10.53 B |
| 06/10/2026 | $186.58 | $191.08 (2.41%) | $194.21 | $185.87 | 687.74 K | $10.80 B |
| 06/09/2026 | $179.57 | $185.09 (3.07%) | $186.33 | $178.51 | 766.89 K | $10.46 B |
| 06/08/2026 | $178.51 | $178.81 (0.17%) | $182.13 | $176.39 | 481.54 K | $10.11 B |
| 06/05/2026 | $170.86 | $179.91 (5.3%) | $183.30 | $170.86 | 740.90 K | $10.17 B |
| 06/04/2026 | $178.57 | $170.27 (-4.65%) | $180.00 | $169.50 | 400.11 K | $9.62 B |
| 06/03/2026 | $175.92 | $177.34 (0.81%) | $178.61 | $175.00 | 349.77 K | $10.02 B |
| 06/02/2026 | $171.92 | $175.00 (1.79%) | $179.30 | $171.50 | 509.50 K | $9.89 B |
| 06/01/2026 | $171.03 | $172.13 (0.64%) | $175.13 | $169.00 | 391.02 K | $9.73 B |
| 05/29/2026 | $174.04 | $173.26 (-0.45%) | $175.87 | $172.51 | 504.21 K | $9.79 B |
| 05/28/2026 | $176.93 | $174.66 (-1.28%) | $178.11 | $173.00 | 399.93 K | $9.87 B |
| 05/27/2026 | $176.26 | $176.93 (0.38%) | $177.84 | $174.00 | 337.11 K | $10.00 B |
| 05/26/2026 | $175.79 | $176.43 (0.36%) | $182.49 | $174.14 | 532.81 K | $9.97 B |
| 05/22/2026 | $176.50 | $175.53 (-0.55%) | $176.81 | $167.31 | 1.02 M | $9.92 B |
| 05/21/2026 | $175.22 | $176.34 (0.64%) | $178.49 | $171.94 | 500.34 K | $9.97 B |
| 05/20/2026 | $173.66 | $176.22 (1.47%) | $178.74 | $172.08 | 700.95 K | $9.96 B |
| 05/19/2026 | $172.28 | $173.36 (0.63%) | $174.15 | $168.66 | 780.90 K | $9.80 B |
| 05/18/2026 | $171.19 | $172.23 (0.61%) | $174.48 | $169.00 | 829.01 K | $9.73 B |
| 05/15/2026 | $164.49 | $170.27 (3.51%) | $170.33 | $163.43 | 715.54 K | $9.62 B |
| 05/14/2026 | $164.85 | $163.43 (-0.86%) | $167.10 | $161.00 | 537.50 K | $9.24 B |
| 05/13/2026 | $172.83 | $164.98 (-4.54%) | $175.95 | $164.72 | 885.50 K | $9.32 B |
| 05/12/2026 | $170.85 | $172.46 (0.94%) | $173.22 | $164.23 | 916.16 K | $9.75 B |
| 05/11/2026 | $174.40 | $170.48 (-2.25%) | $175.49 | $168.71 | 890.30 K | $9.64 B |
| 05/08/2026 | $180.70 | $174.31 (-3.54%) | $183.79 | $170.75 | 1.10 M | $9.85 B |
| 05/07/2026 | $207.35 | $177.61 (-14.34%) | $207.75 | $168.01 | 2.15 M | $10.04 B |
| 05/06/2026 | $215.60 | $210.52 (-2.36%) | $218.73 | $206.12 | 642.70 K | $11.90 B |
| 05/05/2026 | $210.00 | $215.40 (2.57%) | $215.61 | $209.50 | 374.00 K | $12.17 B |
| 05/04/2026 | $203.92 | $209.77 (2.87%) | $210.04 | $200.40 | 456.05 K | $11.86 B |
| 05/01/2026 | $206.01 | $203.92 (-1.01%) | $207.60 | $200.30 | 378.66 K | $11.52 B |
| 04/30/2026 | $203.65 | $205.07 (0.7%) | $206.81 | $202.71 | 309.42 K | $11.59 B |
| 04/29/2026 | $200.97 | $201.94 (0.48%) | $203.70 | $200.24 | 387.91 K | $11.41 B |
| 04/28/2026 | $197.10 | $200.97 (1.96%) | $201.72 | $195.66 | 309.60 K | $11.36 B |
| 04/27/2026 | $195.59 | $193.86 (-0.88%) | $196.50 | $193.11 | 270.55 K | $10.96 B |
| 04/24/2026 | $192.16 | $195.59 (1.78%) | $196.72 | $188.98 | 362.30 K | $11.05 B |
| 04/23/2026 | $187.75 | $192.67 (2.62%) | $192.94 | $187.61 | 442.50 K | $10.89 B |
| 04/22/2026 | $185.49 | $187.30 (0.98%) | $188.63 | $185.49 | 320.43 K | $10.59 B |
| 04/21/2026 | $185.99 | $184.60 (-0.75%) | $187.26 | $183.60 | 348.07 K | $10.43 B |
| 04/20/2026 | $189.25 | $185.99 (-1.72%) | $190.00 | $184.95 | 297.94 K | $10.51 B |
| 04/17/2026 | $186.08 | $190.18 (2.2%) | $191.21 | $186.08 | 427.46 K | $10.75 B |
| 04/16/2026 | $187.46 | $186.16 (-0.69%) | $191.10 | $184.00 | 419.23 K | $10.52 B |
| 04/15/2026 | $192.20 | $187.46 (-2.47%) | $192.20 | $184.18 | 616.11 K | $10.59 B |
| 04/14/2026 | $198.12 | $192.10 (-3.04%) | $201.82 | $191.21 | 487.80 K | $10.86 B |
| 04/13/2026 | $203.11 | $198.49 (-2.27%) | $203.38 | $196.47 | 332.13 K | $11.22 B |
| 04/10/2026 | $208.85 | $203.42 (-2.6%) | $209.48 | $201.50 | 416.73 K | $11.50 B |
| 04/09/2026 | $202.02 | $209.04 (3.47%) | $209.28 | $201.18 | 364.12 K | $11.81 B |
| 04/08/2026 | $199.33 | $202.36 (1.52%) | $204.00 | $198.00 | 548.75 K | $11.44 B |
| 04/07/2026 | $196.77 | $196.88 (0.06%) | $200.88 | $195.60 | 386.51 K | $11.13 B |
| 04/06/2026 | $193.35 | $197.97 (2.39%) | $199.00 | $190.00 | 315.01 K | $11.19 B |
| 04/02/2026 | $201.01 | $194.69 (-3.14%) | $203.41 | $192.68 | 622.46 K | $11.00 B |
| 04/01/2026 | $192.31 | $201.01 (4.52%) | $201.23 | $190.23 | 513.64 K | $11.36 B |
| 03/31/2026 | $186.70 | $191.74 (2.7%) | $192.15 | $186.00 | 475.43 K | $10.84 B |
| 03/30/2026 | $182.17 | $185.79 (1.99%) | $186.16 | $180.41 | 381.50 K | $10.50 B |
| 03/27/2026 | $179.41 | $181.30 (1.05%) | $184.85 | $178.50 | 410.84 K | $10.25 B |
| 03/26/2026 | $185.39 | $180.02 (-2.9%) | $185.39 | $177.28 | 600.51 K | $10.17 B |
| 03/25/2026 | $186.00 | $186.34 (0.18%) | $191.00 | $185.61 | 606.34 K | $10.53 B |
| 03/24/2026 | $187.42 | $185.45 (-1.05%) | $187.42 | $178.00 | 824.20 K | $10.48 B |
| 03/23/2026 | $203.50 | $188.39 (-7.43%) | $203.50 | $187.39 | 1.09 M | $10.65 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.
