MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COKE — Coca-Cola Consolidated, Inc. Common Stock
NasdaqCoca-Cola Consolidated, Inc. Common Stock
$192.04
+4.93(+2.63%)
- O
- 187.65
- H
- 192.95
- L
- 186.49
- V
- 457.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$192.04
Period Return+39.84%
Period High$219.65
Period Low$105.21
Avg Daily Volume555.1K
Total Trading Days365
COKE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $187.65 | $192.95 | $186.49 | $192.04 | +$4.93 | +2.63% | 457,780 | $191.33 | $186.49 $192.95 |
| Oct 1, 2026 | $188.55 | $191.79 | $186.85 | $187.11 | $-2.16 | -1.14% | 525,341 | $188.51 | $186.85 $191.79 |
| Sep 30, 2026 | $192.07 | $193.47 | $188.51 | $189.27 | $-1.58 | -0.83% | 374,745 | $189.75 | $188.51 $193.47 |
| Sep 29, 2026 | $192.26 | $193.74 | $189.29 | $190.85 | $-2.72 | -1.41% | 330,690 | $191.20 | $189.29 $193.74 |
| Sep 28, 2026 | $190.25 | $194.66 | $187.97 | $193.57 | +$3.28 | +1.72% | 491,391 | $192.16 | $187.97 $194.66 |
| Sep 25, 2026 | $189.00 | $190.60 | $184.44 | $190.29 | +$0.64 | +0.34% | 424,633 | $187.87 | $184.44 $190.60 |
| Sep 24, 2026 | $187.50 | $190.89 | $185.58 | $189.65 | +$2.16 | +1.15% | 442,099 | $189.03 | $185.58 $190.89 |
| Sep 23, 2026 | $190.85 | $191.05 | $186.71 | $187.49 | $-3.49 | -1.83% | 476,538 | $188.50 | $186.71 $191.05 |
| Sep 22, 2026 | $191.41 | $195.20 | $190.50 | $190.98 | +$1.08 | +0.57% | 495,519 | $191.75 | $190.50 $195.20 |
| Sep 21, 2026 | $193.70 | $194.98 | $189.70 | $189.90 | $-2.18 | -1.13% | 521,958 | $191.32 | $189.70 $194.98 |
| Sep 18, 2026 | $197.92 | $198.01 | $190.80 | $192.08 | $-6.89 | -3.46% | 2,225,872 | $192.40 | $190.80 $198.01 |
| Sep 17, 2026 | $199.70 | $201.80 | $196.50 | $198.97 | +$0.30 | +0.15% | 490,183 | $199.68 | $196.50 $201.80 |
| Sep 16, 2026 | $198.35 | $202.00 | $196.00 | $198.67 | +$0.04 | +0.02% | 400,442 | $199.22 | $196.00 $202.00 |
| Sep 15, 2026 | $199.76 | $201.97 | $198.16 | $198.63 | $-2.04 | -1.02% | 527,640 | $199.62 | $198.16 $201.97 |
| Sep 14, 2026 | $194.26 | $201.28 | $194.16 | $200.67 | +$8.06 | +4.18% | 663,410 | $199.42 | $194.16 $201.28 |
| Sep 11, 2026 | $190.59 | $193.51 | $186.96 | $192.61 | +$3.81 | +2.02% | 703,369 | $191.58 | $186.96 $193.51 |
| Sep 10, 2026 | $189.57 | $191.04 | $187.23 | $188.80 | $-0.22 | -0.12% | 379,933 | $189.06 | $187.23 $191.04 |
| Sep 9, 2026 | $187.67 | $189.37 | $184.47 | $189.02 | +$0.74 | +0.39% | 512,081 | $188.11 | $184.47 $189.37 |
| Sep 8, 2026 | $189.00 | $190.84 | $187.25 | $188.28 | $-1.05 | -0.55% | 471,566 | $188.61 | $187.25 $190.84 |
| Sep 4, 2026 | $196.11 | $196.31 | $188.33 | $189.33 | $-8.07 | -4.09% | 433,248 | $190.29 | $188.33 $196.31 |
| Sep 3, 2026 | $195.90 | $199.15 | $194.00 | $197.40 | +$2.14 | +1.10% | 289,974 | $197.04 | $194.00 $199.15 |
| Sep 2, 2026 | $193.45 | $197.85 | $189.87 | $195.26 | +$2.10 | +1.09% | 353,840 | $194.95 | $189.87 $197.85 |
| Sep 1, 2026 | $196.83 | $197.99 | $192.31 | $193.16 | $-2.41 | -1.23% | 321,517 | $194.05 | $192.31 $197.99 |
| Aug 31, 2026 | $198.49 | $198.49 | $192.03 | $195.57 | $-2.92 | -1.47% | 651,825 | $194.90 | $192.03 $198.49 |
| Aug 28, 2026 | $195.30 | $199.89 | $194.55 | $198.49 | +$3.89 | +2.00% | 577,333 | $197.47 | $194.55 $199.89 |
| Aug 27, 2026 | $190.66 | $198.00 | $187.28 | $194.60 | +$0.58 | +0.30% | 492,743 | $193.99 | $187.28 $198.00 |
| Aug 26, 2026 | $196.81 | $197.40 | $193.00 | $194.02 | $-2.51 | -1.28% | 462,590 | $194.72 | $193.00 $197.40 |
| Aug 25, 2026 | $192.59 | $197.15 | $190.90 | $196.53 | +$3.93 | +2.04% | 413,676 | $195.01 | $190.90 $197.15 |
| Aug 24, 2026 | $190.52 | $193.95 | $189.99 | $192.60 | +$3.50 | +1.85% | 351,831 | $192.58 | $189.99 $193.95 |
| Aug 21, 2026 | $187.90 | $190.74 | $184.69 | $189.10 | +$1.50 | +0.80% | 396,471 | $188.30 | $184.69 $190.74 |