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

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	113.98	114.95	111.58	111.75	486,568	111.75
7/30/2025	114.78	115.92	114.23	114.65	740,286	114.65
7/29/2025	115.75	116.50	114.71	114.78	600,640	114.78
7/28/2025	118.02	118.70	115.11	116.19	652,800	116.19
7/25/2025	114.52	124.50	114.41	118.80	1,480,171	118.80
7/24/2025	114.27	115.13	111.70	111.81	802,971	111.56
7/23/2025	117.75	118.52	114.00	114.26	947,633	114.00
7/22/2025	115.25	117.49	115.00	117.37	618,924	117.11
7/21/2025	113.51	115.50	113.44	114.73	512,727	114.47
7/18/2025	113.79	114.70	112.60	113.36	618,158	113.11
7/17/2025	111.16	113.48	111.00	113.48	524,844	113.23
7/16/2025	110.00	111.60	110.00	110.91	441,205	110.66
7/15/2025	112.21	112.25	109.42	109.55	596,897	109.31
7/14/2025	113.95	114.63	112.01	112.25	405,814	112.00
7/11/2025	113.99	114.39	112.93	113.94	459,480	113.69
7/10/2025	113.32	114.50	112.96	114.18	419,886	113.92
7/09/2025	113.98	114.20	112.26	113.32	474,761	113.07
7/08/2025	115.39	115.85	112.81	113.86	655,004	113.61
7/07/2025	117.71	119.00	114.39	115.97	1,069,171	115.71
7/03/2025	116.25	118.05	115.26	117.71	467,451	117.45
7/02/2025	115.62	116.32	113.80	115.95	677,008	115.69
7/01/2025	111.78	116.65	111.65	115.62	845,132	115.36
6/30/2025	111.00	111.74	110.22	111.65	916,307	111.40
6/27/2025	110.90	112.56	110.10	111.45	1,538,063	111.20
6/26/2025	108.00	111.41	107.95	110.88	779,603	110.63
6/25/2025	109.18	110.24	107.21	107.65	649,764	107.41
6/24/2025	109.00	109.55	107.96	109.25	521,172	109.01
6/23/2025	106.69	109.61	106.69	108.64	671,761	108.40
6/20/2025	106.69	107.99	105.97	107.14	1,361,986	106.90
6/18/2025	105.80	106.90	105.44	106.20	577,013	105.96
6/17/2025	107.00	107.63	105.62	105.72	689,873	105.48
6/16/2025	109.05	109.27	105.65	107.16	941,126	106.92
6/13/2025	109.24	110.00	108.37	108.62	410,700	108.38
6/12/2025	108.58	109.89	107.35	109.83	591,176	109.58
6/11/2025	111.23	112.00	108.11	108.18	495,869	107.94
6/10/2025	110.33	111.69	110.25	111.10	482,089	110.85
6/09/2025	108.66	110.34	107.91	110.11	518,473	109.86
6/06/2025	106.50	109.34	106.42	108.66	631,112	108.42
6/05/2025	107.56	107.88	105.21	106.17	745,985	105.93
6/04/2025	111.59	111.67	106.03	107.68	908,434	107.44
6/03/2025	112.35	112.35	110.24	111.44	591,300	111.19
6/02/2025	113.98	113.98	110.52	112.83	689,399	112.58
5/30/2025	113.75	115.78	113.16	114.65	725,363	114.39
5/29/2025	114.01	114.82	111.52	113.99	716,966	113.73
5/28/2025	113.08	117.85	113.00	114.23	754,869	113.97
5/27/2025	115.73	117.30	110.82	112.93	929,109	112.68
5/23/2025	1,127.77	1,146.55	1,120.76	1,143.55	54,453	114.10
5/22/2025	1,137.00	1,152.73	1,130.24	1,130.24	56,117	112.77
5/21/2025	1,155.92	1,156.00	1,128.69	1,137.97	55,873	113.54
5/20/2025	1,165.00	1,174.03	1,155.92	1,160.00	35,227	115.74
5/19/2025	1,175.86	1,183.56	1,155.02	1,164.92	59,877	116.23
5/16/2025	1,170.15	1,177.96	1,156.03	1,175.86	64,342	117.32
5/15/2025	1,148.25	1,172.62	1,145.00	1,162.49	58,714	115.99
5/14/2025	1,151.26	1,169.84	1,135.00	1,145.05	81,585	114.25
5/13/2025	1,176.24	1,176.24	1,148.03	1,151.26	72,472	114.87
5/12/2025	1,170.01	1,191.52	1,150.98	1,175.34	78,905	117.27
5/09/2025	1,183.00	1,183.99	1,137.01	1,152.50	80,915	114.99
5/08/2025	1,200.00	1,200.00	1,173.00	1,185.84	67,551	118.32
5/07/2025	1,189.00	1,202.60	1,184.74	1,193.61	69,027	119.09
5/06/2025	1,137.10	1,187.06	1,131.91	1,174.04	88,231	117.14
5/05/2025	1,134.69	1,170.94	1,106.50	1,137.25	138,630	113.47
5/02/2025	1,205.00	1,211.57	1,140.55	1,145.02	124,056	114.25
5/01/2025	1,352.53	1,352.53	1,182.50	1,193.05	177,942	119.04