5 DAY PERFORMANCE
-15.33%
1 MONTH PERFORMANCE
-17.68%
3 MONTH PERFORMANCE
-15.90%
6 MONTH PERFORMANCE
+0.94%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
+34.17%
Coca-Cola Consolidated, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1,205.00 | $1,145.02 (-4.98%) | $1,211.57 | $1,140.55 | 123,629 | $8.83 B |
| 05/01/2025 | $1,352.53 | $1,193.05 (-11.79%) | $1,352.53 | $1,182.50 | 177,982 | $9.20 B |
| 04/30/2025 | $1,349.45 | $1,355.81 (0.47%) | $1,355.81 | $1,332.53 | 72,582 | $10.46 B |
| 04/29/2025 | $1,338.09 | $1,351.25 (0.98%) | $1,359.60 | $1,338.09 | 44,000 | $10.42 B |
| 04/28/2025 | $1,369.90 | $1,352.35 (-1.28%) | $1,370.00 | $1,344.01 | 39,093 | $10.43 B |
| 04/25/2025 | $1,393.39 | $1,369.02 (-1.75%) | $1,393.39 | $1,347.69 | 31,932 | $10.56 B |
| 04/24/2025 | $1,395.00 | $1,390.20 (-0.34%) | $1,421.32 | $1,385.00 | 48,638 | $10.72 B |
| 04/23/2025 | $1,394.90 | $1,392.61 (-0.16%) | $1,409.96 | $1,374.07 | 46,426 | $10.74 B |
| 04/22/2025 | $1,379.69 | $1,373.28 (-0.46%) | $1,401.40 | $1,368.48 | 42,880 | $10.59 B |
| 04/21/2025 | $1,415.82 | $1,364.11 (-3.65%) | $1,415.82 | $1,351.82 | 50,500 | $10.52 B |
| 04/17/2025 | $1,400.11 | $1,416.00 (1.13%) | $1,429.45 | $1,400.00 | 30,772 | $10.92 B |
| 04/16/2025 | $1,402.38 | $1,399.92 (-0.18%) | $1,420.17 | $1,388.48 | 44,200 | $10.80 B |
| 04/15/2025 | $1,423.97 | $1,402.38 (-1.52%) | $1,433.97 | $1,402.38 | 37,458 | $10.82 B |
| 04/14/2025 | $1,421.60 | $1,413.33 (-0.58%) | $1,421.60 | $1,395.27 | 38,875 | $10.90 B |
| 04/11/2025 | $1,390.00 | $1,395.16 (0.37%) | $1,402.01 | $1,362.09 | 37,725 | $10.76 B |
| 04/10/2025 | $1,358.95 | $1,379.94 (1.54%) | $1,406.33 | $1,354.17 | 57,779 | $10.64 B |
| 04/09/2025 | $1,282.99 | $1,359.11 (5.93%) | $1,376.26 | $1,266.36 | 67,187 | $10.48 B |
| 04/08/2025 | $1,330.55 | $1,294.38 (-2.72%) | $1,366.00 | $1,281.15 | 98,200 | $9.98 B |
| 04/07/2025 | $1,263.15 | $1,288.05 (1.97%) | $1,337.17 | $1,225.00 | 83,584 | $9.93 B |
| 04/04/2025 | $1,360.51 | $1,306.09 (-4%) | $1,375.64 | $1,306.08 | 65,817 | $10.07 B |
| 04/03/2025 | $1,365.23 | $1,390.94 (1.88%) | $1,406.62 | $1,355.00 | 57,800 | $10.73 B |
| 04/02/2025 | $1,383.00 | $1,399.13 (1.17%) | $1,400.97 | $1,368.04 | 50,668 | $10.79 B |
| 04/01/2025 | $1,350.00 | $1,388.79 (2.87%) | $1,388.88 | $1,342.59 | 41,432 | $10.71 B |
| 03/31/2025 | $1,320.05 | $1,350.00 (2.27%) | $1,369.96 | $1,320.05 | 54,800 | $10.41 B |
| 03/28/2025 | $1,316.33 | $1,330.20 (1.05%) | $1,331.96 | $1,305.14 | 30,054 | $10.26 B |
| 03/27/2025 | $1,299.00 | $1,315.00 (1.23%) | $1,334.48 | $1,299.00 | 50,507 | $10.14 B |
| 03/26/2025 | $1,295.36 | $1,298.93 (0.28%) | $1,304.76 | $1,295.36 | 29,644 | $10.02 B |
| 03/25/2025 | $1,292.00 | $1,297.18 (0.4%) | $1,297.18 | $1,268.23 | 43,500 | $10.01 B |
| 03/24/2025 | $1,307.57 | $1,285.00 (-1.73%) | $1,330.76 | $1,272.70 | 50,339 | $9.91 B |
| 03/21/2025 | $1,306.58 | $1,300.63 (-0.46%) | $1,317.99 | $1,293.85 | 164,724 | $10.03 B |
| 03/20/2025 | $1,325.92 | $1,313.61 (-0.93%) | $1,335.65 | $1,313.31 | 32,297 | $10.13 B |
| 03/19/2025 | $1,305.10 | $1,326.47 (1.64%) | $1,348.99 | $1,297.09 | 42,400 | $10.23 B |
| 03/18/2025 | $1,309.86 | $1,316.28 (0.49%) | $1,334.30 | $1,301.11 | 34,022 | $10.15 B |
| 03/17/2025 | $1,326.93 | $1,316.01 (-0.82%) | $1,345.51 | $1,313.53 | 41,122 | $10.15 B |
| 03/14/2025 | $1,319.27 | $1,318.47 (-0.06%) | $1,335.86 | $1,307.60 | 36,925 | $10.17 B |
| 03/13/2025 | $1,336.39 | $1,313.67 (-1.7%) | $1,336.39 | $1,312.64 | 28,159 | $10.13 B |
| 03/12/2025 | $1,323.24 | $1,338.25 (1.13%) | $1,348.13 | $1,306.25 | 70,094 | $10.32 B |
| 03/11/2025 | $1,227.60 | $1,303.52 (6.18%) | $1,309.99 | $1,227.60 | 65,339 | $10.05 B |
| 03/10/2025 | $1,320.65 | $1,227.60 (-7.05%) | $1,322.04 | $1,227.60 | 64,200 | $9.47 B |
| 03/07/2025 | $1,335.00 | $1,323.77 (-0.84%) | $1,340.38 | $1,314.01 | 49,900 | $10.21 B |
| 03/06/2025 | $1,345.00 | $1,337.55 (-0.55%) | $1,347.88 | $1,319.41 | 43,159 | $10.32 B |
| 03/05/2025 | $1,335.00 | $1,356.34 (1.6%) | $1,364.20 | $1,325.00 | 57,643 | $10.46 B |
| 03/04/2025 | $1,382.60 | $1,335.37 (-3.42%) | $1,399.26 | $1,332.81 | 65,434 | $10.30 B |
| 03/03/2025 | $1,416.00 | $1,407.15 (-0.63%) | $1,420.23 | $1,398.23 | 76,005 | $10.85 B |
| 02/28/2025 | $1,408.55 | $1,417.12 (0.61%) | $1,419.17 | $1,389.00 | 73,128 | $10.93 B |
| 02/27/2025 | $1,371.16 | $1,401.13 (2.19%) | $1,408.16 | $1,365.74 | 35,207 | $10.81 B |
| 02/26/2025 | $1,400.00 | $1,370.73 (-2.09%) | $1,401.00 | $1,370.00 | 34,800 | $10.57 B |
| 02/25/2025 | $1,402.42 | $1,393.24 (-0.65%) | $1,405.00 | $1,383.36 | 32,923 | $10.75 B |
| 02/24/2025 | $1,382.87 | $1,390.94 (0.58%) | $1,401.80 | $1,356.18 | 47,067 | $10.73 B |
| 02/21/2025 | $1,442.65 | $1,382.86 (-4.14%) | $1,450.00 | $1,330.00 | 67,692 | $10.67 B |
| 02/20/2025 | $1,400.00 | $1,442.65 (3.05%) | $1,451.78 | $1,397.67 | 45,300 | $11.13 B |
| 02/19/2025 | $1,398.51 | $1,409.72 (0.8%) | $1,412.48 | $1,398.00 | 30,600 | $10.87 B |
| 02/18/2025 | $1,415.09 | $1,398.32 (-1.19%) | $1,415.09 | $1,384.48 | 34,900 | $10.79 B |
| 02/14/2025 | $1,457.00 | $1,408.59 (-3.32%) | $1,458.83 | $1,402.33 | 46,876 | $10.86 B |
| 02/13/2025 | $1,433.71 | $1,458.46 (1.73%) | $1,460.92 | $1,428.57 | 34,038 | $11.25 B |
| 02/12/2025 | $1,402.88 | $1,425.27 (1.6%) | $1,425.27 | $1,383.10 | 26,900 | $10.99 B |
| 02/11/2025 | $1,410.53 | $1,415.40 (0.35%) | $1,430.56 | $1,392.50 | 33,041 | $10.92 B |
| 02/10/2025 | $1,372.01 | $1,402.42 (2.22%) | $1,421.00 | $1,359.57 | 34,450 | $10.82 B |
| 02/07/2025 | $1,349.89 | $1,371.57 (1.61%) | $1,375.48 | $1,349.89 | 22,600 | $10.58 B |
| 02/06/2025 | $1,388.33 | $1,360.13 (-2.03%) | $1,395.11 | $1,340.97 | 31,702 | $10.49 B |
| 02/05/2025 | $1,385.25 | $1,377.76 (-0.54%) | $1,401.00 | $1,371.16 | 41,973 | $10.63 B |
| 02/04/2025 | $1,351.16 | $1,385.25 (2.52%) | $1,388.70 | $1,351.16 | 36,900 | $10.68 B |
| 02/03/2025 | $1,336.30 | $1,361.46 (1.88%) | $1,388.13 | $1,326.77 | 43,722 | $10.50 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.
