5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
+20.53%
YEAR-TO-DATE PERFORMANCE
+29.21%
1 YEAR PERFORMANCE
+34.73%
Coca-Cola Consolidated, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1,210.01 | $1,202.60 (-0.61%) | $1,230.00 | $1,188.71 | 89,501 | $10.54 B |
| 12/19/2024 | $1,211.00 | $1,221.67 (0.88%) | $1,231.45 | $1,211.00 | 24,004 | $10.70 B |
| 12/18/2024 | $1,250.00 | $1,211.28 (-3.1%) | $1,253.28 | $1,209.79 | 26,384 | $10.61 B |
| 12/17/2024 | $1,261.92 | $1,251.58 (-0.82%) | $1,267.00 | $1,247.46 | 31,700 | $10.97 B |
| 12/16/2024 | $1,269.93 | $1,266.23 (-0.29%) | $1,287.74 | $1,264.71 | 29,513 | $11.09 B |
| 12/13/2024 | $1,276.21 | $1,269.74 (-0.51%) | $1,280.87 | $1,268.38 | 20,526 | $11.12 B |
| 12/12/2024 | $1,271.39 | $1,280.71 (0.73%) | $1,292.00 | $1,271.33 | 21,440 | $11.22 B |
| 12/11/2024 | $1,285.09 | $1,271.33 (-1.07%) | $1,295.63 | $1,271.33 | 37,009 | $11.14 B |
| 12/10/2024 | $1,280.00 | $1,274.94 (-0.4%) | $1,290.00 | $1,274.23 | 23,700 | $11.17 B |
| 12/09/2024 | $1,282.38 | $1,277.04 (-0.42%) | $1,294.40 | $1,273.99 | 25,204 | $11.19 B |
| 12/06/2024 | $1,318.08 | $1,290.72 (-2.08%) | $1,318.08 | $1,290.45 | 32,555 | $11.31 B |
| 12/05/2024 | $1,289.20 | $1,317.56 (2.2%) | $1,323.51 | $1,277.68 | 36,347 | $11.54 B |
| 12/04/2024 | $1,302.33 | $1,284.46 (-1.37%) | $1,302.33 | $1,275.00 | 27,500 | $11.25 B |
| 12/03/2024 | $1,309.01 | $1,304.11 (-0.37%) | $1,309.01 | $1,291.83 | 34,400 | $11.43 B |
| 12/02/2024 | $1,305.00 | $1,309.01 (0.31%) | $1,312.27 | $1,290.05 | 34,500 | $11.47 B |
| 11/29/2024 | $1,315.92 | $1,304.29 (-0.88%) | $1,319.63 | $1,294.36 | 16,404 | $11.43 B |
| 11/27/2024 | $1,344.96 | $1,312.40 (-2.42%) | $1,353.33 | $1,305.01 | 33,192 | $11.50 B |
| 11/26/2024 | $1,305.66 | $1,344.96 (3.01%) | $1,356.77 | $1,290.40 | 61,900 | $11.78 B |
| 11/25/2024 | $1,271.24 | $1,299.60 (2.23%) | $1,307.95 | $1,265.38 | 53,148 | $11.39 B |
| 11/22/2024 | $1,250.00 | $1,259.92 (0.79%) | $1,260.36 | $1,244.05 | 26,141 | $11.04 B |
| 11/21/2024 | $1,236.22 | $1,246.18 (0.81%) | $1,256.49 | $1,236.22 | 29,824 | $10.92 B |
| 11/20/2024 | $1,223.13 | $1,237.96 (1.21%) | $1,238.83 | $1,212.99 | 26,900 | $10.85 B |
| 11/19/2024 | $1,195.36 | $1,223.62 (2.36%) | $1,223.62 | $1,192.05 | 27,100 | $10.72 B |
| 11/18/2024 | $1,210.00 | $1,209.25 (-0.06%) | $1,221.62 | $1,205.19 | 30,500 | $10.59 B |
| 11/15/2024 | $1,210.58 | $1,210.70 (0.01%) | $1,210.78 | $1,181.94 | 43,615 | $10.61 B |
| 11/14/2024 | $1,229.56 | $1,215.21 (-1.17%) | $1,229.56 | $1,207.73 | 38,503 | $10.65 B |
| 11/13/2024 | $1,244.49 | $1,230.73 (-1.11%) | $1,245.46 | $1,225.15 | 29,100 | $10.78 B |
| 11/12/2024 | $1,222.82 | $1,236.17 (1.09%) | $1,240.87 | $1,214.52 | 32,939 | $10.83 B |
| 11/11/2024 | $1,230.49 | $1,220.87 (-0.78%) | $1,248.39 | $1,214.52 | 38,100 | $10.70 B |
| 11/08/2024 | $1,194.63 | $1,224.56 (2.51%) | $1,241.28 | $1,189.52 | 43,436 | $10.73 B |
| 11/07/2024 | $1,185.51 | $1,187.83 (0.2%) | $1,199.41 | $1,165.00 | 33,900 | $10.41 B |
| 11/06/2024 | $1,203.00 | $1,190.94 (-1%) | $1,213.25 | $1,159.15 | 57,778 | $10.43 B |
| 11/05/2024 | $1,141.00 | $1,179.62 (3.38%) | $1,183.05 | $1,136.06 | 39,400 | $10.33 B |
| 11/04/2024 | $1,134.38 | $1,143.62 (0.81%) | $1,164.71 | $1,134.25 | 61,317 | $10.02 B |
| 11/01/2024 | $1,136.25 | $1,134.38 (-0.16%) | $1,165.89 | $1,123.12 | 57,800 | $9.94 B |
| 10/31/2024 | $1,163.50 | $1,124.26 (-3.37%) | $1,163.50 | $1,065.43 | 103,604 | $9.85 B |
| 10/30/2024 | $1,210.00 | $1,199.57 (-0.86%) | $1,213.32 | $1,196.32 | 31,600 | $10.51 B |
| 10/29/2024 | $1,224.72 | $1,209.61 (-1.23%) | $1,225.57 | $1,202.06 | 39,211 | $10.60 B |
| 10/28/2024 | $1,244.37 | $1,230.58 (-1.11%) | $1,263.23 | $1,227.13 | 39,350 | $10.78 B |
| 10/25/2024 | $1,272.07 | $1,248.85 (-1.83%) | $1,272.07 | $1,248.56 | 29,773 | $11.62 B |
| 10/24/2024 | $1,269.19 | $1,263.76 (-0.43%) | $1,284.81 | $1,263.76 | 31,152 | $11.76 B |
| 10/23/2024 | $1,265.29 | $1,273.74 (0.67%) | $1,280.09 | $1,256.00 | 27,616 | $11.85 B |
| 10/22/2024 | $1,266.42 | $1,265.48 (-0.07%) | $1,272.59 | $1,257.00 | 32,345 | $11.78 B |
| 10/21/2024 | $1,285.52 | $1,274.21 (-0.88%) | $1,285.52 | $1,263.89 | 40,627 | $11.86 B |
| 10/18/2024 | $1,300.29 | $1,287.48 (-0.99%) | $1,300.29 | $1,264.84 | 35,377 | $11.98 B |
| 10/17/2024 | $1,308.49 | $1,305.59 (-0.22%) | $1,311.00 | $1,287.99 | 25,200 | $12.15 B |
| 10/16/2024 | $1,302.91 | $1,309.13 (0.48%) | $1,320.00 | $1,300.00 | 28,842 | $12.18 B |
| 10/15/2024 | $1,301.57 | $1,304.70 (0.24%) | $1,309.52 | $1,292.25 | 34,500 | $12.14 B |
| 10/14/2024 | $1,290.50 | $1,301.58 (0.86%) | $1,306.49 | $1,290.50 | 23,341 | $12.11 B |
| 10/11/2024 | $1,267.00 | $1,282.91 (1.26%) | $1,285.93 | $1,267.00 | 25,677 | $11.94 B |
| 10/10/2024 | $1,274.96 | $1,267.00 (-0.62%) | $1,275.10 | $1,263.63 | 28,600 | $11.79 B |
| 10/09/2024 | $1,278.88 | $1,276.46 (-0.19%) | $1,291.73 | $1,274.05 | 27,800 | $11.88 B |
| 10/08/2024 | $1,260.00 | $1,278.61 (1.48%) | $1,285.74 | $1,260.00 | 28,546 | $11.90 B |
| 10/07/2024 | $1,287.31 | $1,257.28 (-2.33%) | $1,287.31 | $1,252.01 | 32,000 | $11.70 B |
| 10/04/2024 | $1,271.20 | $1,292.09 (1.64%) | $1,296.91 | $1,271.20 | 30,346 | $12.03 B |
| 10/03/2024 | $1,289.99 | $1,272.83 (-1.33%) | $1,289.99 | $1,263.95 | 36,600 | $11.85 B |
| 10/02/2024 | $1,299.08 | $1,295.02 (-0.31%) | $1,299.08 | $1,287.44 | 26,700 | $12.05 B |
| 10/01/2024 | $1,320.00 | $1,308.57 (-0.87%) | $1,321.01 | $1,305.00 | 30,417 | $12.18 B |
| 09/30/2024 | $1,301.13 | $1,316.40 (1.17%) | $1,320.00 | $1,292.07 | 46,433 | $12.25 B |
| 09/27/2024 | $1,288.14 | $1,295.96 (0.61%) | $1,301.84 | $1,282.71 | 39,500 | $12.06 B |
| 09/26/2024 | $1,303.00 | $1,286.41 (-1.27%) | $1,303.00 | $1,280.70 | 36,200 | $11.97 B |
| 09/25/2024 | $1,296.68 | $1,295.58 (-0.08%) | $1,296.68 | $1,284.04 | 31,926 | $12.06 B |
| 09/24/2024 | $1,302.78 | $1,293.99 (-0.67%) | $1,303.59 | $1,283.97 | 43,315 | $12.04 B |
| 09/23/2024 | $1,266.83 | $1,314.03 (3.73%) | $1,314.56 | $1,266.83 | 62,500 | $12.23 B |