Free Trial

Coca-Cola Consolidated (COKE) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free COKE Stock Alerts
$822.44
-8.54 (-1.03%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Coca-Cola Consolidated Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
-2.83%
3 Month
Performance
-2.42%
6 Month
Performance
+29.71%
Year-To-Date
Performance
-11.41%
1 Year
Performance
+39.52%
Receive COKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Coca-Cola Consolidated and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

COKE Stock Chart for Monday, April, 29, 2024

COKE Chart by TradingView

Coca-Cola Consolidated Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$830.98$822.44
-1.03%		$838.61$819.7235,065 shs$7.71 billion
04/25/2024$842.49$830.98
-1.37%		$840.00$822.3634,655 shs$7.79 billion
04/24/2024$831.01$842.49
+1.38%		$846.75$824.0641,547 shs$7.90 billion
04/23/2024$830.65$831.01
+0.04%		$834.62$826.4923,591 shs$7.79 billion
04/22/2024$817.18$830.65
+1.65%		$834.00$818.1826,228 shs$7.78 billion
04/19/2024$801.02$817.18
+2.02%		$820.90$801.0236,557 shs$7.66 billion
04/18/2024$811.64$801.02
-1.31%		$815.92$800.7640,290 shs$7.51 billion
04/17/2024$812.87$811.64
-0.15%		$819.37$805.9737,648 shs$7.61 billion
04/16/2024$812.63$812.87
+0.03%		$819.04$808.0029,306 shs$7.62 billion
04/15/2024$816.87$812.63
-0.52%		$820.24$807.6227,960 shs$7.61 billion
04/12/2024$820.59$816.87
-0.45%		$819.99$810.0130,626 shs$7.65 billion
04/11/2024$810.40$820.59
+1.26%		$831.68$815.6045,971 shs$7.69 billion
04/10/2024$835.59$810.40
-3.01%		$835.65$804.9948,986 shs$7.59 billion
04/09/2024$845.13$835.59
-1.13%		$847.62$830.4642,873 shs$7.83 billion
04/08/2024$830.11$845.13
+1.81%		$848.16$836.4931,681 shs$7.92 billion
04/05/2024$819.60$830.11
+1.28%		$830.19$816.5530,098 shs$7.78 billion
04/04/2024$812.17$819.60
+0.91%		$821.34$814.0635,347 shs$7.68 billion
04/03/2024$817.40$812.17
-0.64%		$824.30$809.2053,064 shs$7.61 billion
04/02/2024$836.21$817.40
-2.25%		$834.01$814.7748,207 shs$7.66 billion
04/01/2024$846.41$836.21
-1.21%		$845.37$835.0138,219 shs$7.84 billion
03/29/2024$846.41$846.41$846.58$836.0456,567 shs$7.93 billion
03/28/2024$842.18$846.41
+0.50%		$846.58$836.0456,558 shs$7.93 billion
03/27/2024$840.00$842.18
+0.26%		$852.26$840.7235,386 shs$7.89 billion
03/26/2024$848.99$840.00
-1.06%		$857.55$839.3338,366 shs$7.87 billion
03/25/2024$874.31$848.99
-2.90%		$872.72$848.2030,076 shs$7.96 billion
03/22/2024$884.21$874.31
-1.12%		$889.05$871.4346,368 shs$8.19 billion
03/21/2024$864.06$884.21
+2.33%		$888.31$862.5149,086 shs$8.29 billion
03/20/2024$838.02$864.06
+3.11%		$864.06$839.0051,244 shs$8.10 billion
03/19/2024$833.60$838.02
+0.53%		$843.06$830.0033,795 shs$7.85 billion
03/18/2024$830.46$833.60
+0.38%		$845.91$828.9643,705 shs$7.81 billion
03/15/2024$843.60$830.46
-1.56%		$845.15$829.0191,029 shs$7.78 billion
03/14/2024$839.99$843.60
+0.43%		$847.73$832.4658,447 shs$7.90 billion
03/13/2024$820.86$839.99
+2.33%		$839.99$822.2057,339 shs$7.87 billion
03/12/2024$825.95$820.86
-0.62%		$828.83$820.7835,378 shs$7.69 billion
03/11/2024$825.07$825.95
+0.11%		$829.04$819.9841,365 shs$7.74 billion
03/08/2024$822.79$825.07
+0.28%		$828.57$816.4228,929 shs$7.73 billion
03/07/2024$810.22$822.79
+1.55%		$826.28$812.3441,160 shs$7.71 billion
03/06/2024$823.99$810.22
-1.67%		$829.43$807.6247,229 shs$7.60 billion
03/05/2024$835.64$823.99
-1.39%		$837.87$823.0040,072 shs$7.72 billion
03/04/2024$830.00$835.64
+0.68%		$858.99$830.0051,647 shs$7.83 billion
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/01/2024$840.80$830.00
-1.28%		$839.78$823.4145,380 shs$7.78 billion
02/29/2024$832.87$840.80
+0.95%		$846.48$836.4455,952 shs$7.88 billion
02/28/2024$832.38$832.87
+0.06%		$840.30$822.0851,942 shs$7.80 billion
02/27/2024$847.96$832.38
-1.84%		$847.96$829.5054,225 shs$7.80 billion
02/26/2024$829.23$847.96
+2.26%		$851.26$831.2040,108 shs$7.95 billion
02/23/2024$813.63$829.23
+1.92%		$835.48$811.8349,966 shs$7.77 billion
02/22/2024$841.60$813.63
-3.32%		$835.42$804.5881,776 shs$7.62 billion
02/21/2024$836.47$841.60
+0.61%		$841.93$830.1059,782 shs$7.89 billion
02/20/2024$846.07$836.47
-1.13%		$850.00$833.5473,134 shs$7.84 billion
02/19/2024$846.07$846.07$859.72$845.7159,500 shs$7.93 billion
02/16/2024$864.59$846.07
-2.14%		$859.72$845.7159,565 shs$7.93 billion
02/15/2024$848.40$864.59
+1.91%		$864.86$848.3960,673 shs$8.10 billion
02/14/2024$847.84$848.40
+0.07%		$855.38$847.1541,370 shs$7.95 billion
02/13/2024$854.68$847.84
-0.80%		$858.00$844.0152,701 shs$7.94 billion
02/12/2024$865.00$854.68
-1.19%		$863.02$854.5284,494 shs$8.01 billion
02/09/2024$879.14$865.00
-1.61%		$881.94$857.2845,091 shs$8.11 billion
02/08/2024$883.38$879.14
-0.48%		$889.77$878.1536,646 shs$8.24 billion
02/07/2024$877.01$883.38
+0.73%		$900.20$880.9030,821 shs$8.28 billion
02/06/2024$898.53$877.01
-2.40%		$896.86$874.9241,164 shs$8.22 billion
02/05/2024$909.51$898.53
-1.21%		$911.91$894.4128,919 shs$8.42 billion
02/02/2024$898.89$909.51
+1.18%		$909.52$895.9842,181 shs$8.52 billion
02/01/2024$861.39$898.89
+4.35%		$899.07$864.3838,318 shs$8.42 billion
01/31/2024$868.72$861.39
-0.84%		$874.43$860.0046,394 shs$8.07 billion
01/30/2024$858.79$868.72
+1.16%		$871.57$858.1130,577 shs$8.14 billion
01/29/2024$842.82$858.79
+1.89%		$858.79$842.8228,498 shs$8.05 billion

Related Companies:
This page (NASDAQ:COKE) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace