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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $186.00 | $187.50 (0.81%) | $189.59 | $186.00 | 39.30 K | |
| 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 |
| 06/18/2026 | $183.77 | $181.54 (-1.21%) | $185.00 | $178.31 | 937.90 K | $12.08 B |
| 06/17/2026 | $185.13 | $183.64 (-0.8%) | $186.19 | $182.14 | 302.57 K | $12.22 B |
| 06/16/2026 | $186.68 | $186.16 (-0.28%) | $188.92 | $184.21 | 346.18 K | $12.39 B |
| 06/15/2026 | $185.63 | $185.43 (-0.11%) | $187.03 | $179.32 | 426.85 K | $12.34 B |
| 06/12/2026 | $186.75 | $187.89 (0.61%) | $188.87 | $182.87 | 296.20 K | $12.51 B |
| 06/11/2026 | $190.85 | $186.30 (-2.38%) | $192.56 | $186.00 | 326.92 K | $12.40 B |
| 06/10/2026 | $186.58 | $191.08 (2.41%) | $194.21 | $185.87 | 687.74 K | $12.72 B |
| 06/09/2026 | $179.57 | $185.09 (3.07%) | $186.33 | $178.51 | 766.89 K | $12.32 B |
| 06/08/2026 | $178.51 | $178.81 (0.17%) | $182.13 | $176.39 | 481.54 K | $11.90 B |
| 06/05/2026 | $170.86 | $179.91 (5.3%) | $183.30 | $170.86 | 740.90 K | $11.98 B |
| 06/04/2026 | $178.57 | $170.27 (-4.65%) | $180.00 | $169.50 | 400.11 K | $11.33 B |
| 06/03/2026 | $175.92 | $177.34 (0.81%) | $178.61 | $175.00 | 349.77 K | $11.80 B |
| 06/02/2026 | $171.92 | $175.00 (1.79%) | $179.30 | $171.50 | 509.50 K | $11.65 B |
| 06/01/2026 | $171.03 | $172.13 (0.64%) | $175.13 | $169.00 | 391.02 K | $11.46 B |
| 05/29/2026 | $174.04 | $173.26 (-0.45%) | $175.87 | $172.51 | 504.21 K | $11.53 B |
| 05/28/2026 | $176.93 | $174.66 (-1.28%) | $178.11 | $173.00 | 399.93 K | $11.63 B |
| 05/27/2026 | $176.26 | $176.93 (0.38%) | $177.84 | $174.00 | 337.11 K | $11.78 B |
| 05/26/2026 | $175.79 | $176.43 (0.36%) | $182.49 | $174.14 | 532.81 K | $11.74 B |
| 05/22/2026 | $176.50 | $175.53 (-0.55%) | $176.81 | $167.31 | 1.02 M | $11.68 B |
| 05/21/2026 | $175.22 | $176.34 (0.64%) | $178.49 | $171.94 | 500.34 K | $11.74 B |
| 05/20/2026 | $173.66 | $176.22 (1.47%) | $178.74 | $172.08 | 700.95 K | $11.73 B |
| 05/19/2026 | $172.28 | $173.36 (0.63%) | $174.15 | $168.66 | 780.90 K | $11.54 B |
| 05/18/2026 | $171.19 | $172.23 (0.61%) | $174.48 | $169.00 | 829.01 K | $11.46 B |
| 05/15/2026 | $164.49 | $170.27 (3.51%) | $170.33 | $163.43 | 715.54 K | $11.33 B |
| 05/14/2026 | $164.85 | $163.43 (-0.86%) | $167.10 | $161.00 | 537.50 K | $10.88 B |
| 05/13/2026 | $172.83 | $164.98 (-4.54%) | $175.95 | $164.72 | 885.50 K | $10.98 B |
| 05/12/2026 | $170.85 | $172.46 (0.94%) | $173.22 | $164.23 | 916.16 K | $11.48 B |
| 05/11/2026 | $174.40 | $170.48 (-2.25%) | $175.49 | $168.71 | 890.30 K | $11.35 B |
| 05/08/2026 | $180.70 | $174.31 (-3.54%) | $183.79 | $170.75 | 1.10 M | $11.60 B |
| 05/07/2026 | $207.35 | $177.61 (-14.34%) | $207.75 | $168.01 | 2.15 M | $11.82 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.
