5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-6.31%
3 MONTH PERFORMANCE
+17.46%
6 MONTH PERFORMANCE
+29.53%
YEAR-TO-DATE PERFORMANCE
-1.83%
1 YEAR PERFORMANCE
+12.67%
Coca-Cola Consolidated, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $149.50 | $150.50 (0.67%) | $151.28 | $148.78 | 221.46 K | $11.52 B |
| 01/26/2026 | $150.60 | $149.16 (-0.96%) | $151.46 | $148.94 | 260.24 K | $11.42 B |
| 01/23/2026 | $149.00 | $150.21 (0.81%) | $150.60 | $148.50 | 233.30 K | $11.50 B |
| 01/22/2026 | $153.54 | $149.91 (-2.36%) | $154.00 | $149.11 | 357.24 K | $11.48 B |
| 01/21/2026 | $153.11 | $154.00 (0.58%) | $155.41 | $152.90 | 344.47 K | $11.79 B |
| 01/20/2026 | $150.99 | $153.11 (1.4%) | $153.74 | $150.10 | 442.15 K | $11.72 B |
| 01/16/2026 | $149.35 | $151.48 (1.43%) | $151.87 | $147.28 | 445.90 K | $11.60 B |
| 01/15/2026 | $152.47 | $150.85 (-1.06%) | $153.27 | $148.18 | 645.72 K | $11.55 B |
| 01/14/2026 | $152.13 | $152.24 (0.07%) | $154.50 | $151.87 | 352.64 K | $11.65 B |
| 01/13/2026 | $149.99 | $151.97 (1.32%) | $152.10 | $149.09 | 276.23 K | $11.63 B |
| 01/12/2026 | $150.52 | $150.18 (-0.23%) | $151.95 | $149.25 | 402.23 K | $11.50 B |
| 01/09/2026 | $149.51 | $150.35 (0.56%) | $150.95 | $148.00 | 311.00 K | $11.51 B |
| 01/08/2026 | $147.64 | $149.88 (1.52%) | $150.59 | $147.64 | 549.81 K | $11.47 B |
| 01/07/2026 | $145.64 | $146.99 (0.93%) | $147.77 | $145.00 | 408.50 K | $11.25 B |
| 01/06/2026 | $149.00 | $145.57 (-2.3%) | $149.10 | $142.83 | 464.94 K | $11.14 B |
| 01/05/2026 | $148.68 | $149.10 (0.28%) | $150.88 | $148.58 | 612.16 K | $11.41 B |
| 01/02/2026 | $153.30 | $149.84 (-2.26%) | $154.02 | $149.35 | 613.08 K | $11.47 B |
| 12/31/2025 | $154.42 | $153.30 (-0.73%) | $156.00 | $153.20 | 648.60 K | $11.74 B |
| 12/30/2025 | $153.80 | $154.66 (0.56%) | $155.20 | $153.11 | 461.05 K | $11.84 B |
| 12/29/2025 | $160.63 | $154.62 (-3.74%) | $161.20 | $150.29 | 891.10 K | $11.84 B |
| 12/26/2025 | $162.04 | $160.63 (-0.87%) | $162.07 | $160.27 | 375.02 K | $12.30 B |
| 12/24/2025 | $163.92 | $162.04 (-1.15%) | $163.92 | $161.65 | 224.60 K | $12.40 B |
| 12/23/2025 | $164.25 | $163.46 (-0.48%) | $164.62 | $162.64 | 298.79 K | $12.51 B |
| 12/22/2025 | $165.68 | $164.89 (-0.48%) | $166.18 | $163.00 | 520.16 K | $12.62 B |
| 12/19/2025 | $166.00 | $166.18 (0.11%) | $169.49 | $165.32 | 2.02 M | $12.72 B |
| 12/18/2025 | $163.61 | $166.02 (1.47%) | $166.74 | $162.72 | 869.41 K | $12.71 B |
| 12/17/2025 | $162.80 | $163.61 (0.5%) | $164.25 | $160.30 | 626.25 K | $12.52 B |
| 12/16/2025 | $166.43 | $162.97 (-2.08%) | $166.83 | $161.07 | 513.94 K | $12.48 B |
| 12/15/2025 | $165.67 | $165.93 (0.16%) | $168.80 | $165.39 | 649.41 K | $12.70 B |
| 12/12/2025 | $161.91 | $165.78 (2.39%) | $166.36 | $161.55 | 489.83 K | $12.69 B |
| 12/11/2025 | $163.56 | $160.96 (-1.59%) | $164.60 | $160.24 | 440.75 K | $12.32 B |
| 12/10/2025 | $163.83 | $162.33 (-0.92%) | $165.31 | $159.13 | 614.27 K | $12.43 B |
| 12/09/2025 | $165.21 | $163.23 (-1.2%) | $167.60 | $162.57 | 452.70 K | $12.50 B |
| 12/08/2025 | $167.30 | $164.51 (-1.67%) | $168.08 | $163.20 | 543.68 K | $12.59 B |
| 12/05/2025 | $165.98 | $168.08 (1.27%) | $168.21 | $165.21 | 328.75 K | $12.87 B |
| 12/04/2025 | $164.23 | $165.71 (0.9%) | $165.78 | $164.00 | 250.80 K | $12.69 B |
| 12/03/2025 | $162.73 | $164.38 (1.01%) | $165.00 | $162.73 | 290.41 K | $12.58 B |
| 12/02/2025 | $162.23 | $162.54 (0.19%) | $163.53 | $160.59 | 343.50 K | $12.44 B |
| 12/01/2025 | $163.20 | $162.14 (-0.65%) | $165.06 | $162.03 | 607.21 K | $12.41 B |
| 11/28/2025 | $163.91 | $162.95 (-0.59%) | $164.98 | $162.07 | 266.11 K | $12.47 B |
| 11/26/2025 | $162.85 | $163.91 (0.65%) | $165.68 | $162.36 | 601.52 K | $12.55 B |
| 11/25/2025 | $162.25 | $162.34 (0.06%) | $165.88 | $160.83 | 623.85 K | $12.43 B |
| 11/24/2025 | $161.51 | $161.75 (0.15%) | $163.62 | $161.00 | 525.32 K | $12.38 B |
| 11/21/2025 | $163.86 | $161.51 (-1.43%) | $165.19 | $161.30 | 725.23 K | $12.36 B |
| 11/20/2025 | $163.66 | $163.38 (-0.17%) | $166.21 | $163.25 | 446.00 K | $12.51 B |
| 11/19/2025 | $161.90 | $163.66 (1.09%) | $164.91 | $160.89 | 418.30 K | $12.53 B |
| 11/18/2025 | $160.00 | $161.53 (0.96%) | $162.67 | $158.99 | 399.91 K | $12.37 B |
| 11/17/2025 | $159.50 | $159.65 (0.09%) | $162.41 | $157.11 | 395.18 K | $12.22 B |
| 11/14/2025 | $160.87 | $159.54 (-0.83%) | $161.93 | $158.01 | 518.48 K | $12.21 B |
| 11/13/2025 | $155.84 | $161.47 (3.61%) | $162.43 | $155.50 | 833.60 K | $12.36 B |
| 11/12/2025 | $152.30 | $155.83 (2.32%) | $158.14 | $151.95 | 694.77 K | $11.93 B |
| 11/11/2025 | $145.50 | $152.28 (4.66%) | $154.44 | $145.50 | 819.95 K | $11.66 B |
| 11/10/2025 | $138.29 | $145.48 (5.2%) | $146.37 | $136.97 | 756.34 K | $11.14 B |
| 11/07/2025 | $136.42 | $137.78 (1%) | $138.41 | $136.11 | 304.91 K | $10.55 B |
| 11/06/2025 | $134.53 | $135.61 (0.8%) | $136.16 | $133.80 | 258.57 K | $10.38 B |
| 11/05/2025 | $134.00 | $134.74 (0.55%) | $137.00 | $133.82 | 380.84 K | $10.31 B |
| 11/04/2025 | $131.90 | $133.59 (1.28%) | $133.89 | $131.00 | 378.42 K | $10.23 B |
| 11/03/2025 | $130.33 | $130.97 (0.49%) | $131.50 | $127.09 | 368.60 K | $10.03 B |
| 10/31/2025 | $131.44 | $130.38 (-0.81%) | $131.49 | $129.30 | 387.98 K | $9.98 B |
| 10/30/2025 | $130.21 | $132.49 (1.75%) | $138.90 | $129.28 | 695.71 K | $10.14 B |
| 10/29/2025 | $127.00 | $127.97 (0.76%) | $128.00 | $126.00 | 556.72 K | $9.80 B |
| 10/28/2025 | $128.45 | $128.13 (-0.25%) | $129.49 | $126.00 | 586.22 K | $9.81 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.
