-
5 DAY PERFORMANCE
+2.36% -
1 MONTH PERFORMANCE
-1.91% -
3 MONTH PERFORMANCE
+18.63% -
6 MONTH PERFORMANCE
+57.47% -
YEAR-TO-DATE PERFORMANCE
+41.83% -
1 YEAR PERFORMANCE
+106.93%
Coca-Cola Consolidated, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1,301.13 | $1,316.40 (1.17%) | $1,320.00 | $1,292.07 | 46,433 | $12.26 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 |
| 09/20/2024 | $1,270.53 | $1,264.25 (-0.49%) | $1,270.53 | $1,259.00 | 297,048 | $11.77 B |
| 09/19/2024 | $1,270.11 | $1,266.98 (-0.25%) | $1,275.79 | $1,255.00 | 51,600 | $11.79 B |
| 09/18/2024 | $1,270.00 | $1,265.62 (-0.34%) | $1,285.61 | $1,264.03 | 46,400 | $11.78 B |
| 09/17/2024 | $1,280.39 | $1,261.36 (-1.49%) | $1,280.39 | $1,255.99 | 55,327 | $11.74 B |
| 09/16/2024 | $1,302.83 | $1,280.39 (-1.72%) | $1,308.77 | $1,271.39 | 49,741 | $11.92 B |
| 09/13/2024 | $1,277.86 | $1,296.96 (1.49%) | $1,297.81 | $1,269.08 | 50,600 | $12.07 B |
| 09/12/2024 | $1,277.88 | $1,271.09 (-0.53%) | $1,285.29 | $1,256.20 | 48,900 | $11.83 B |
| 09/11/2024 | $1,290.77 | $1,277.88 (-1%) | $1,290.77 | $1,264.65 | 68,501 | $11.89 B |
| 09/10/2024 | $1,350.55 | $1,287.56 (-4.66%) | $1,361.24 | $1,285.69 | 60,968 | $11.98 B |
| 09/09/2024 | $1,338.62 | $1,350.83 (0.91%) | $1,376.84 | $1,338.62 | 80,500 | $12.57 B |
| 09/06/2024 | $1,345.07 | $1,329.90 (-1.13%) | $1,367.81 | $1,324.99 | 52,200 | $12.38 B |
| 09/05/2024 | $1,352.45 | $1,348.38 (-0.3%) | $1,369.87 | $1,333.03 | 62,431 | $12.55 B |
| 09/04/2024 | $1,324.01 | $1,352.45 (2.15%) | $1,367.82 | $1,322.55 | 60,781 | $12.59 B |
| 09/03/2024 | $1,347.22 | $1,328.84 (-1.36%) | $1,359.56 | $1,320.20 | 57,328 | $12.37 B |
| 08/30/2024 | $1,325.80 | $1,342.40 (1.25%) | $1,342.40 | $1,317.00 | 54,001 | $12.49 B |
| 08/29/2024 | $1,330.00 | $1,325.80 (-0.32%) | $1,335.36 | $1,322.93 | 36,400 | $12.34 B |
| 08/28/2024 | $1,334.95 | $1,327.80 (-0.54%) | $1,335.48 | $1,313.69 | 50,092 | $12.36 B |
| 08/27/2024 | $1,334.05 | $1,334.15 (0.01%) | $1,340.00 | $1,331.75 | 37,368 | $12.42 B |
| 08/26/2024 | $1,351.77 | $1,339.75 (-0.89%) | $1,360.00 | $1,332.00 | 39,564 | $12.47 B |
| 08/23/2024 | $1,362.01 | $1,350.00 (-0.88%) | $1,374.25 | $1,348.21 | 50,100 | $12.56 B |
| 08/22/2024 | $1,324.53 | $1,355.99 (2.38%) | $1,370.00 | $1,324.53 | 55,051 | $12.62 B |
| 08/21/2024 | $1,292.04 | $1,321.29 (2.26%) | $1,322.59 | $1,284.99 | 70,209 | $12.30 B |
| 08/20/2024 | $1,280.00 | $1,267.97 (-0.94%) | $1,287.22 | $1,266.10 | 36,300 | $11.80 B |
| 08/19/2024 | $1,264.00 | $1,274.12 (0.8%) | $1,277.56 | $1,258.50 | 31,525 | $11.86 B |
| 08/16/2024 | $1,274.28 | $1,261.00 (-1.04%) | $1,277.60 | $1,259.71 | 25,091 | $11.74 B |
| 08/15/2024 | $1,260.24 | $1,270.17 (0.79%) | $1,280.96 | $1,253.40 | 37,000 | $11.82 B |
| 08/14/2024 | $1,254.00 | $1,258.17 (0.33%) | $1,270.12 | $1,247.57 | 30,500 | $11.71 B |
| 08/13/2024 | $1,254.11 | $1,254.16 (0%) | $1,264.31 | $1,246.12 | 32,900 | $11.67 B |
| 08/12/2024 | $1,259.41 | $1,254.11 (-0.42%) | $1,266.54 | $1,241.98 | 29,543 | $11.67 B |
| 08/09/2024 | $1,262.65 | $1,259.41 (-0.26%) | $1,271.12 | $1,254.96 | 28,509 | $11.72 B |
| 08/08/2024 | $1,253.70 | $1,259.83 (0.49%) | $1,266.85 | $1,236.15 | 38,156 | $11.73 B |
| 08/07/2024 | $1,271.02 | $1,253.45 (-1.38%) | $1,280.11 | $1,253.45 | 36,400 | $11.67 B |
| 08/06/2024 | $1,220.88 | $1,257.50 (3%) | $1,285.21 | $1,220.88 | 61,311 | $11.70 B |
| 08/05/2024 | $1,181.79 | $1,215.59 (2.86%) | $1,231.96 | $1,170.00 | 73,067 | $11.31 B |
| 08/02/2024 | $1,213.87 | $1,274.29 (4.98%) | $1,305.78 | $1,213.87 | 69,511 | $11.86 B |
| 08/01/2024 | $1,167.34 | $1,241.38 (6.34%) | $1,248.59 | $1,150.05 | 105,216 | $11.55 B |
| 07/31/2024 | $1,150.08 | $1,145.89 (-0.36%) | $1,159.67 | $1,135.06 | 48,500 | $10.66 B |
| 07/30/2024 | $1,124.76 | $1,140.55 (1.4%) | $1,144.00 | $1,118.74 | 37,152 | $10.62 B |
| 07/29/2024 | $1,133.01 | $1,112.42 (-1.82%) | $1,137.06 | $1,103.71 | 35,000 | $9.24 B |
| 07/26/2024 | $1,108.00 | $1,130.65 (2.04%) | $1,135.00 | $1,108.00 | 33,543 | $10.60 B |
| 07/25/2024 | $1,099.87 | $1,104.02 (0.38%) | $1,125.23 | $1,099.87 | 43,200 | $10.35 B |
| 07/24/2024 | $1,105.78 | $1,104.96 (-0.07%) | $1,105.94 | $1,092.60 | 58,600 | $10.36 B |
| 07/23/2024 | $1,095.41 | $1,115.87 (1.87%) | $1,131.32 | $1,086.53 | 56,152 | $10.46 B |
| 07/22/2024 | $1,092.79 | $1,091.21 (-0.14%) | $1,092.79 | $1,076.02 | 23,661 | $10.23 B |
| 07/19/2024 | $1,091.10 | $1,085.50 (-0.51%) | $1,102.26 | $1,075.01 | 32,094 | $10.18 B |
| 07/18/2024 | $1,074.40 | $1,089.15 (1.37%) | $1,095.23 | $1,067.67 | 38,020 | $10.21 B |
| 07/17/2024 | $1,078.51 | $1,067.69 (-1%) | $1,093.12 | $1,067.33 | 43,409 | $10.01 B |
| 07/16/2024 | $1,070.71 | $1,083.44 (1.19%) | $1,085.62 | $1,070.15 | 35,848 | $10.16 B |
| 07/15/2024 | $1,088.31 | $1,066.32 (-2.02%) | $1,088.31 | $1,056.65 | 41,395 | $10.00 B |
| 07/12/2024 | $1,084.91 | $1,082.93 (-0.18%) | $1,089.64 | $1,079.01 | 24,668 | $10.15 B |
| 07/11/2024 | $1,084.91 | $1,080.52 (-0.4%) | $1,090.44 | $1,072.22 | 38,281 | $10.13 B |
| 07/10/2024 | $1,083.40 | $1,082.60 (-0.07%) | $1,084.92 | $1,072.42 | 40,278 | $10.15 B |
| 07/09/2024 | $1,089.22 | $1,076.86 (-1.13%) | $1,094.85 | $1,075.71 | 35,088 | $10.09 B |
| 07/08/2024 | $1,078.00 | $1,089.25 (1.04%) | $1,102.34 | $1,073.00 | 45,172 | $10.21 B |
| 07/05/2024 | $1,091.62 | $1,077.53 (-1.29%) | $1,094.15 | $1,061.97 | 62,657 | $10.10 B |
| 07/03/2024 | $1,112.54 | $1,092.15 (-1.83%) | $1,112.54 | $1,089.79 | 42,672 | $10.24 B |
| 07/02/2024 | $1,115.00 | $1,105.46 (-0.86%) | $1,115.00 | $1,088.00 | 58,622 | $10.36 B |
| 07/01/2024 | $1,093.23 | $1,110.00 (1.53%) | $1,134.49 | $1,090.65 | 108,269 | $10.41 B |