Coca-Cola Consolidated, Inc. - Common Stock (COKE)
1,227.60
-96.17 (-7.26%)
Coca-Cola Consolidated Inc is the largest independent Coca-Cola bottler in the United States, focusing on the production, distribution, and sale of a wide range of non-alcoholic beverages
The company operates various bottling plants and distribution centers, ensuring the availability of Coca-Cola products, including soft drinks, fruit juices, teas, and water, to retailers and consumers. By collaborating closely with The Coca-Cola Company, Coca-Cola Consolidated plays a vital role in marketing and promoting well-known brands while also engaging in community-focused initiatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 1,335.00 | 1,340.38 | 1,314.01 | 1,323.77 | 49,890 | 1,323.77 |
| 3/06/2025 | 1,345.00 | 1,347.88 | 1,319.41 | 1,337.55 | 43,153 | 1,337.55 |
| 3/05/2025 | 1,335.00 | 1,364.20 | 1,325.00 | 1,356.34 | 57,637 | 1,356.34 |
| 3/04/2025 | 1,382.60 | 1,399.26 | 1,332.81 | 1,335.37 | 65,366 | 1,335.37 |
| 3/03/2025 | 1,416.00 | 1,420.22 | 1,398.23 | 1,407.15 | 75,964 | 1,407.15 |
| 2/28/2025 | 1,408.55 | 1,419.17 | 1,389.00 | 1,417.12 | 73,128 | 1,417.12 |
| 2/27/2025 | 1,371.16 | 1,408.16 | 1,365.74 | 1,401.13 | 35,175 | 1,401.13 |
| 2/26/2025 | 1,400.00 | 1,401.00 | 1,370.00 | 1,370.73 | 34,778 | 1,370.73 |
| 2/25/2025 | 1,402.42 | 1,405.00 | 1,383.35 | 1,393.24 | 32,872 | 1,393.24 |
| 2/24/2025 | 1,382.87 | 1,401.80 | 1,356.18 | 1,390.94 | 47,054 | 1,390.94 |
| 2/21/2025 | 1,442.65 | 1,450.00 | 1,330.00 | 1,382.86 | 67,692 | 1,382.86 |
| 2/20/2025 | 1,400.00 | 1,451.78 | 1,397.67 | 1,442.65 | 45,283 | 1,442.65 |
| 2/19/2025 | 1,398.51 | 1,412.48 | 1,398.00 | 1,409.72 | 30,576 | 1,409.72 |
| 2/18/2025 | 1,415.09 | 1,415.09 | 1,384.48 | 1,398.32 | 34,890 | 1,398.32 |
| 2/14/2025 | 1,457.00 | 1,458.83 | 1,402.33 | 1,408.59 | 46,876 | 1,408.59 |
| 2/13/2025 | 1,433.71 | 1,460.92 | 1,428.57 | 1,458.46 | 34,034 | 1,458.46 |
| 2/12/2025 | 1,402.88 | 1,425.27 | 1,383.09 | 1,425.27 | 26,875 | 1,425.27 |
| 2/11/2025 | 1,410.53 | 1,430.56 | 1,392.50 | 1,415.40 | 33,036 | 1,415.40 |
| 2/10/2025 | 1,372.01 | 1,421.00 | 1,359.57 | 1,402.42 | 34,449 | 1,402.42 |
| 2/07/2025 | 1,349.89 | 1,375.48 | 1,349.89 | 1,371.57 | 22,554 | 1,371.57 |
| 2/06/2025 | 1,388.33 | 1,395.11 | 1,340.97 | 1,360.13 | 31,690 | 1,360.13 |
| 2/05/2025 | 1,385.25 | 1,401.00 | 1,371.16 | 1,377.76 | 41,917 | 1,377.76 |
| 2/04/2025 | 1,351.16 | 1,388.70 | 1,351.16 | 1,385.25 | 36,869 | 1,385.25 |
| 2/03/2025 | 1,336.30 | 1,388.13 | 1,326.77 | 1,361.46 | 43,690 | 1,361.46 |
| 1/31/2025 | 1,361.19 | 1,374.82 | 1,353.91 | 1,367.62 | 38,723 | 1,367.62 |
| 1/30/2025 | 1,360.00 | 1,380.77 | 1,337.51 | 1,366.19 | 29,519 | 1,366.19 |
| 1/29/2025 | 1,335.82 | 1,368.57 | 1,335.82 | 1,353.46 | 41,347 | 1,353.46 |
| 1/28/2025 | 1,320.52 | 1,341.74 | 1,314.51 | 1,335.82 | 32,886 | 1,335.82 |
| 1/27/2025 | 1,291.81 | 1,324.61 | 1,291.81 | 1,320.52 | 37,590 | 1,320.52 |
| 1/24/2025 | 1,315.27 | 1,315.27 | 1,284.00 | 1,292.00 | 27,825 | 1,292.00 |
| 1/23/2025 | 1,339.69 | 1,339.69 | 1,308.50 | 1,317.77 | 47,817 | 1,315.27 |
| 1/22/2025 | 1,358.47 | 1,358.47 | 1,331.66 | 1,333.67 | 28,045 | 1,331.14 |
| 1/21/2025 | 1,395.04 | 1,411.50 | 1,335.82 | 1,359.40 | 38,680 | 1,356.82 |
| 1/17/2025 | 1,342.87 | 1,438.50 | 1,342.87 | 1,386.37 | 105,151 | 1,383.74 |
| 1/16/2025 | 1,300.00 | 1,336.83 | 1,300.00 | 1,336.83 | 43,779 | 1,334.29 |
| 1/15/2025 | 1,300.00 | 1,322.49 | 1,283.84 | 1,300.00 | 35,207 | 1,297.53 |
| 1/14/2025 | 1,265.84 | 1,303.80 | 1,265.84 | 1,291.77 | 26,342 | 1,289.32 |
| 1/13/2025 | 1,243.53 | 1,257.82 | 1,236.26 | 1,257.82 | 27,775 | 1,255.43 |
| 1/10/2025 | 1,268.90 | 1,268.90 | 1,238.08 | 1,254.20 | 32,978 | 1,251.82 |
| 1/08/2025 | 1,288.95 | 1,296.19 | 1,268.95 | 1,287.15 | 27,914 | 1,284.71 |
| 1/07/2025 | 1,314.99 | 1,336.70 | 1,289.71 | 1,289.77 | 33,428 | 1,287.32 |
| 1/06/2025 | 1,321.98 | 1,338.79 | 1,302.41 | 1,314.99 | 49,905 | 1,312.50 |
| 1/03/2025 | 1,282.00 | 1,350.00 | 1,282.00 | 1,321.98 | 79,989 | 1,319.47 |
| 1/02/2025 | 1,261.01 | 1,282.16 | 1,261.01 | 1,280.00 | 40,489 | 1,277.57 |
| 12/31/2024 | 1,240.00 | 0.00 | 1,259.99 | 1,259.99 | 0 | 1,257.60 |
| 12/30/2024 | 1,228.73 | 1,255.79 | 1,221.34 | 1,240.00 | 24,986 | 1,237.65 |
| 12/27/2024 | 1,213.56 | 1,233.12 | 1,212.11 | 1,232.44 | 29,335 | 1,230.10 |
| 12/26/2024 | 1,205.00 | 1,233.53 | 1,204.43 | 1,222.76 | 24,805 | 1,220.44 |
| 12/24/2024 | 1,188.07 | 1,212.70 | 1,187.95 | 1,206.65 | 18,488 | 1,204.36 |
| 12/23/2024 | 1,202.60 | 1,202.60 | 1,182.44 | 1,188.07 | 26,061 | 1,185.82 |
| 12/20/2024 | 1,210.01 | 1,230.00 | 1,188.71 | 1,202.59 | 90,867 | 1,200.31 |
| 12/19/2024 | 1,211.00 | 1,231.45 | 1,211.00 | 1,228.05 | 17,444 | 1,225.72 |
| 12/18/2024 | 1,250.00 | 1,253.28 | 1,209.79 | 1,211.28 | 26,342 | 1,208.98 |
| 12/17/2024 | 1,261.92 | 1,267.00 | 1,247.46 | 1,251.58 | 31,677 | 1,249.21 |
| 12/16/2024 | 1,269.93 | 1,287.74 | 1,264.71 | 1,266.23 | 29,506 | 1,263.83 |
| 12/13/2024 | 1,276.21 | 1,280.87 | 1,268.38 | 1,269.74 | 20,526 | 1,267.33 |
| 12/12/2024 | 1,271.39 | 1,292.00 | 1,271.33 | 1,280.71 | 21,439 | 1,278.28 |
| 12/11/2024 | 1,285.09 | 1,295.63 | 1,271.33 | 1,271.33 | 37,008 | 1,268.92 |