Coca-Cola Consolidated, Inc. - Common Stock (COKE)

Historical Prices For Coca-Cola Consolidated, Inc. - Common Stock (COKE)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	131.44	131.49	129.30	130.38	387,985	130.38
10/30/2025	130.21	138.90	129.28	132.49	694,697	132.49
10/29/2025	127.00	128.00	126.00	127.97	556,619	127.97
10/28/2025	128.45	129.49	126.00	128.13	586,193	128.13
10/27/2025	127.71	129.35	127.62	128.17	346,889	128.17
10/24/2025	127.78	128.06	126.75	127.66	323,202	127.66
10/23/2025	129.22	129.44	127.06	127.71	346,615	127.46
10/22/2025	133.63	133.63	128.60	129.22	440,526	128.97
10/21/2025	133.35	133.90	132.64	132.82	367,233	132.56
10/20/2025	132.00	133.46	131.70	132.64	350,143	132.38
10/17/2025	130.99	131.88	129.79	131.68	379,877	131.42
10/16/2025	127.37	130.89	126.68	130.59	559,347	130.33
10/15/2025	126.81	128.90	126.58	126.87	525,325	126.62
10/14/2025	124.73	127.09	124.02	126.70	388,748	126.45
10/13/2025	123.54	125.67	123.42	124.73	476,817	124.49
10/10/2025	123.95	125.84	123.38	124.48	771,395	124.24
10/09/2025	120.30	124.36	119.81	123.20	772,374	122.96
10/08/2025	120.41	120.78	119.17	119.93	357,844	119.69
10/07/2025	118.92	120.18	118.25	119.82	395,737	119.58
10/06/2025	119.78	120.70	118.02	118.79	570,146	118.56
10/03/2025	119.68	121.58	119.54	120.65	613,464	120.41
10/02/2025	118.19	119.94	117.77	119.30	487,033	119.07
10/01/2025	117.31	119.24	117.08	118.97	435,940	118.74
9/30/2025	116.26	117.72	116.26	117.16	428,872	116.93
9/29/2025	115.29	116.63	114.15	116.34	427,722	116.11
9/26/2025	114.59	116.14	113.97	115.39	464,889	115.16
9/25/2025	115.26	117.00	113.76	113.93	572,819	113.71
9/24/2025	114.72	115.86	113.70	114.39	477,556	114.17
9/23/2025	114.69	115.17	113.21	114.71	420,157	114.48
9/22/2025	112.82	115.06	112.17	114.97	886,644	114.75
9/19/2025	111.92	113.50	110.60	113.22	2,553,676	113.00
9/18/2025	118.07	118.55	111.65	111.91	1,193,879	111.69
9/17/2025	118.40	120.03	117.70	118.53	573,699	118.30
9/16/2025	121.77	122.03	117.63	117.80	584,208	117.57
9/15/2025	122.15	123.89	121.20	121.77	497,432	121.53
9/12/2025	124.05	124.36	121.25	121.98	468,854	121.74
9/11/2025	121.57	125.47	121.57	124.15	558,597	123.91
9/10/2025	121.57	122.73	119.27	121.38	490,831	121.14
9/09/2025	122.54	123.68	121.33	122.60	465,264	122.36
9/08/2025	120.63	122.62	119.00	122.50	506,109	122.26
9/05/2025	119.48	121.40	119.48	120.81	591,345	120.57
9/04/2025	117.30	119.95	116.59	119.31	508,237	119.08
9/03/2025	116.52	117.28	115.41	117.19	336,248	116.96
9/02/2025	116.75	117.80	115.87	116.94	453,349	116.71
8/29/2025	116.51	117.78	116.51	117.24	281,399	117.01
8/28/2025	117.42	117.44	116.00	116.21	435,190	115.98
8/27/2025	114.96	117.53	114.69	117.42	472,516	117.19
8/26/2025	116.10	117.38	114.98	115.01	509,645	114.78
8/25/2025	118.58	119.39	116.55	116.57	295,292	116.34
8/22/2025	119.20	120.56	118.72	119.23	437,394	119.00
8/21/2025	118.25	119.25	117.90	118.21	259,979	117.98
8/20/2025	119.00	119.91	117.83	118.82	357,259	118.59
8/19/2025	115.88	119.31	115.88	119.06	630,404	118.83
8/18/2025	113.20	115.85	113.20	115.65	510,018	115.42
8/15/2025	114.92	115.88	112.89	113.05	398,330	112.83
8/14/2025	114.73	115.05	113.30	114.72	268,933	114.50
8/13/2025	114.69	115.22	113.73	115.10	391,282	114.88
8/12/2025	114.99	115.35	114.31	114.89	246,983	114.67
8/11/2025	114.00	115.33	113.29	114.59	261,367	114.37
8/08/2025	114.41	115.15	113.84	114.11	309,030	113.89
8/07/2025	114.00	115.15	112.24	114.23	500,185	114.01
8/06/2025	112.35	113.86	111.75	113.51	408,054	113.29
8/05/2025	111.99	113.48	111.70	112.16	432,477	111.94
8/04/2025	112.34	113.72	111.68	112.01	375,457	111.79