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 |
|---|---|---|---|---|---|---|
| 04/01/2026 | $192.31 | $201.01 (4.52%) | $201.24 | $190.23 | 493.83 K | $14.52 B |
| 03/31/2026 | $186.70 | $191.74 (2.7%) | $192.15 | $186.00 | 475.43 K | $14.12 B |
| 03/30/2026 | $182.17 | $185.79 (1.99%) | $186.16 | $180.41 | 381.50 K | $13.68 B |
| 03/27/2026 | $179.41 | $181.30 (1.05%) | $184.85 | $178.50 | 410.84 K | $13.35 B |
| 03/26/2026 | $185.39 | $180.02 (-2.9%) | $185.39 | $177.28 | 600.51 K | $13.26 B |
| 03/25/2026 | $186.00 | $186.34 (0.18%) | $191.00 | $185.61 | 606.34 K | $13.73 B |
| 03/24/2026 | $187.42 | $185.45 (-1.05%) | $187.42 | $178.00 | 824.20 K | $13.66 B |
| 03/23/2026 | $203.50 | $188.39 (-7.43%) | $203.50 | $187.39 | 1.09 M | $13.88 B |
| 03/20/2026 | $210.31 | $201.45 (-4.21%) | $210.31 | $200.41 | 1.42 M | $14.84 B |
| 03/19/2026 | $212.84 | $210.43 (-1.13%) | $215.83 | $210.02 | 426.80 K | $15.50 B |
| 03/18/2026 | $215.61 | $212.85 (-1.28%) | $216.21 | $210.00 | 363.76 K | $15.68 B |
| 03/17/2026 | $214.25 | $216.54 (1.07%) | $218.33 | $213.00 | 291.22 K | $15.95 B |
| 03/16/2026 | $217.00 | $213.53 (-1.6%) | $219.65 | $212.58 | 502.77 K | $15.73 B |
| 03/13/2026 | $211.57 | $216.91 (2.52%) | $217.00 | $210.00 | 497.00 K | $15.98 B |
| 03/12/2026 | $209.68 | $209.70 (0.01%) | $216.53 | $209.29 | 717.75 K | $15.45 B |
| 03/11/2026 | $207.66 | $209.29 (0.78%) | $210.15 | $202.02 | 359.24 K | $15.42 B |
| 03/10/2026 | $206.91 | $207.66 (0.36%) | $209.86 | $205.50 | 299.28 K | $15.30 B |
| 03/09/2026 | $201.79 | $206.91 (2.54%) | $207.17 | $197.51 | 375.01 K | $15.24 B |
| 03/06/2026 | $203.01 | $204.39 (0.68%) | $204.78 | $200.11 | 360.04 K | $15.05 B |
| 03/05/2026 | $207.32 | $203.61 (-1.79%) | $208.21 | $201.59 | 310.92 K | $15.00 B |
| 03/04/2026 | $205.20 | $207.35 (1.05%) | $208.85 | $200.06 | 333.15 K | $15.27 B |
| 03/03/2026 | $203.52 | $204.75 (0.6%) | $206.85 | $202.32 | 636.02 K | $15.08 B |
| 03/02/2026 | $201.36 | $206.38 (2.49%) | $209.24 | $200.09 | 751.49 K | $15.20 B |
| 02/27/2026 | $200.43 | $202.40 (0.98%) | $203.61 | $196.01 | 907.69 K | $14.91 B |
| 02/26/2026 | $201.86 | $199.47 (-1.18%) | $205.00 | $198.91 | 793.50 K | $14.69 B |
| 02/25/2026 | $194.96 | $200.13 (2.65%) | $200.92 | $193.18 | 506.10 K | $14.74 B |
| 02/24/2026 | $185.70 | $195.20 (5.12%) | $195.30 | $185.10 | 502.55 K | $14.38 B |
| 02/23/2026 | $182.01 | $185.30 (1.81%) | $188.11 | $179.60 | 498.73 K | $13.65 B |
| 02/20/2026 | $177.83 | $182.22 (2.47%) | $184.79 | $177.14 | 533.67 K | $13.42 B |
| 02/19/2026 | $168.21 | $176.79 (5.1%) | $185.99 | $168.06 | 886.70 K | $13.02 B |
| 02/18/2026 | $166.00 | $170.29 (2.58%) | $170.72 | $163.21 | 444.44 K | $12.54 B |
| 02/17/2026 | $163.05 | $166.10 (1.87%) | $167.05 | $162.50 | 563.79 K | $12.23 B |
| 02/13/2026 | $163.51 | $161.91 (-0.98%) | $164.59 | $159.95 | 390.58 K | $12.39 B |
| 02/12/2026 | $159.50 | $163.70 (2.63%) | $166.48 | $157.91 | 413.59 K | $12.53 B |
| 02/11/2026 | $156.66 | $159.14 (1.58%) | $159.40 | $154.98 | 294.30 K | $12.18 B |
| 02/10/2026 | $153.88 | $156.47 (1.68%) | $156.66 | $152.94 | 428.04 K | $11.98 B |
| 02/09/2026 | $158.13 | $154.09 (-2.55%) | $159.00 | $153.30 | 412.89 K | $11.80 B |
| 02/06/2026 | $156.00 | $157.74 (1.12%) | $159.75 | $155.96 | 411.90 K | $12.08 B |
| 02/05/2026 | $151.68 | $155.48 (2.51%) | $156.85 | $150.94 | 623.90 K | $11.90 B |
| 02/04/2026 | $157.05 | $150.00 (-4.49%) | $157.55 | $148.81 | 691.50 K | $11.48 B |
| 02/03/2026 | $153.28 | $155.92 (1.72%) | $156.39 | $152.51 | 308.84 K | $11.94 B |
| 02/02/2026 | $152.26 | $153.89 (1.07%) | $155.00 | $151.55 | 344.43 K | $11.78 B |
| 01/30/2026 | $148.57 | $152.06 (2.35%) | $152.24 | $146.80 | 423.41 K | $11.64 B |
| 01/29/2026 | $149.75 | $149.30 (-0.3%) | $151.55 | $148.24 | 424.84 K | $11.43 B |
| 01/28/2026 | $149.82 | $149.50 (-0.21%) | $150.32 | $147.63 | 275.71 K | $11.44 B |
| 01/27/2026 | $149.15 | $150.50 (0.91%) | $151.28 | $148.26 | 221.57 K | $11.52 B |
| 01/26/2026 | $150.60 | $149.16 (-0.96%) | $151.46 | $148.94 | 260.24 K | $11.42 B |
| 01/23/2026 | $149.00 | $150.21 (0.81%) | $150.60 | $148.50 | 233.30 K | $11.50 B |
| 01/22/2026 | $153.54 | $149.91 (-2.36%) | $154.00 | $149.11 | 357.24 K | $11.48 B |
| 01/21/2026 | $153.11 | $154.00 (0.58%) | $155.41 | $152.90 | 344.47 K | $11.79 B |
| 01/20/2026 | $150.99 | $153.11 (1.4%) | $153.74 | $150.10 | 442.15 K | $11.72 B |
| 01/16/2026 | $149.35 | $151.48 (1.43%) | $151.87 | $147.28 | 445.90 K | $11.60 B |
| 01/15/2026 | $152.47 | $150.85 (-1.06%) | $153.27 | $148.18 | 645.72 K | $11.55 B |
| 01/14/2026 | $152.13 | $152.24 (0.07%) | $154.50 | $151.87 | 352.64 K | $11.65 B |
| 01/13/2026 | $149.99 | $151.97 (1.32%) | $152.10 | $149.09 | 276.23 K | $11.63 B |
| 01/12/2026 | $150.52 | $150.18 (-0.23%) | $151.95 | $149.25 | 402.23 K | $11.50 B |
| 01/09/2026 | $149.51 | $150.35 (0.56%) | $150.95 | $148.00 | 311.00 K | $11.51 B |
| 01/08/2026 | $147.64 | $149.88 (1.52%) | $150.59 | $147.64 | 549.81 K | $11.47 B |
| 01/07/2026 | $145.64 | $146.99 (0.93%) | $147.77 | $145.00 | 408.50 K | $11.25 B |
| 01/06/2026 | $149.00 | $145.57 (-2.3%) | $149.10 | $142.83 | 464.94 K | $11.14 B |
| 01/05/2026 | $148.68 | $149.10 (0.28%) | $150.88 | $148.58 | 612.16 K | $11.41 B |
| 01/02/2026 | $153.30 | $149.84 (-2.26%) | $154.02 | $149.35 | 613.08 K | $11.47 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.
