Coca-Cola Consolidated (COKE) Stock Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free COKE Stock Alerts $937.00 +4.58 (+0.49%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaSustainability Coca-Cola Consolidated Stock Price Performance5 Day Performance-1.73%1 Month Performance+14.66%3 Month Performance+10.75%6 Month Performance+31.97%Year-To-Date Performance+0.93%1 Year Performance+41.05% 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 Email Address Ad Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. COKE Stock Chart for Sunday, May, 19, 2024 COKE Chart by TradingView Coca-Cola Consolidated Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$932.42$937.00+0.49%$940.95$930.2271,224 shs$8.78 billion05/16/2024$951.57$932.42-2.01%$961.89$929.8163,870 shs$8.74 billion05/15/2024$953.50$951.57-0.20%$964.05$951.2436,588 shs$8.92 billion05/14/2024$952.01$953.50+0.16%$953.87$945.0033,493 shs$8.93 billion05/13/2024$952.10$952.01-0.01%$960.78$952.0139,205 shs$8.92 billion05/10/2024$947.60$952.10+0.47%$954.01$939.3636,094 shs$8.92 billion Get the Latest News and Ratings for COKE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Coca-Cola Consolidated and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$944.81$947.60+0.30%$949.22$935.0056,728 shs$8.88 billion05/08/2024$1,009.31$944.81-6.39%$1,002.85$944.09115,152 shs$8.85 billion05/07/2024$857.88$1,009.31+17.65%$1,030.00$913.75202,267 shs$9.46 billion05/06/2024$853.40$857.88+0.52%$863.25$852.2040,927 shs$8.04 billion05/03/2024$841.03$853.40+1.47%$853.40$837.5142,461 shs$8.00 billion05/02/2024$830.54$841.03+1.26%$844.17$829.0438,201 shs$7.88 billion05/01/2024$826.00$830.54+0.55%$836.02$824.0228,598 shs$7.78 billion04/30/2024$834.05$826.00-0.96%$834.06$821.1550,029 shs$7.74 billion04/29/2024$822.44$834.05+1.41%$835.18$822.8043,540 shs$7.82 billion04/26/2024$830.98$822.44-1.03%$838.61$819.7235,065 shs$7.71 billion04/25/2024$842.49$830.98-1.37%$840.00$822.3634,655 shs$7.79 billion04/24/2024$831.01$842.49+1.38%$846.75$824.0641,547 shs$7.90 billion04/23/2024$830.65$831.01+0.04%$834.62$826.4923,591 shs$7.79 billion04/22/2024$817.18$830.65+1.65%$834.00$818.1826,228 shs$7.78 billion04/19/2024$801.02$817.18+2.02%$820.90$801.0236,557 shs$7.66 billion04/18/2024$811.64$801.02-1.31%$815.92$800.7640,290 shs$7.51 billion04/17/2024$812.87$811.64-0.15%$819.37$805.9737,648 shs$7.61 billion04/16/2024$812.63$812.87+0.03%$819.04$808.0029,306 shs$7.62 billion04/15/2024$816.87$812.63-0.52%$820.24$807.6227,960 shs$7.61 billion04/12/2024$820.59$816.87-0.45%$819.99$810.0130,626 shs$7.65 billion04/11/2024$810.40$820.59+1.26%$831.68$815.6045,971 shs$7.69 billion04/10/2024$835.59$810.40-3.01%$835.65$804.9948,986 shs$7.59 billion04/09/2024$845.13$835.59-1.13%$847.62$830.4642,873 shs$7.83 billion04/08/2024$830.11$845.13+1.81%$848.16$836.4931,681 shs$7.92 billion04/05/2024$819.60$830.11+1.28%$830.19$816.5530,098 shs$7.78 billion04/04/2024$812.17$819.60+0.91%$821.34$814.0635,347 shs$7.68 billion04/03/2024$817.40$812.17-0.64%$824.30$809.2053,064 shs$7.61 billion04/02/2024$836.21$817.40-2.25%$834.01$814.7748,207 shs$7.66 billion04/01/2024$846.41$836.21-1.21%$845.37$835.0138,219 shs$7.84 billion03/29/2024$846.41$846.41$846.58$836.0456,567 shs$7.93 billion03/28/2024$842.18$846.41+0.50%$846.58$836.0456,558 shs$7.93 billion03/27/2024$840.00$842.18+0.26%$852.26$840.7235,386 shs$7.89 billion03/26/2024$848.99$840.00-1.06%$857.55$839.3338,366 shs$7.87 billion03/25/2024$874.31$848.99-2.90%$872.72$848.2030,076 shs$7.96 billionHow Biden has already won 2024 (Ad)Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. 03/22/2024$884.21$874.31-1.12%$889.05$871.4346,368 shs$8.19 billion03/21/2024$864.06$884.21+2.33%$888.31$862.5149,086 shs$8.29 billion03/20/2024$838.02$864.06+3.11%$864.06$839.0051,244 shs$8.10 billion03/19/2024$833.60$838.02+0.53%$843.06$830.0033,795 shs$7.85 billion03/18/2024$830.46$833.60+0.38%$845.91$828.9643,705 shs$7.81 billion03/15/2024$843.60$830.46-1.56%$845.15$829.0191,029 shs$7.78 billion03/14/2024$839.99$843.60+0.43%$847.73$832.4658,447 shs$7.90 billion03/13/2024$820.86$839.99+2.33%$839.99$822.2057,339 shs$7.87 billion03/12/2024$825.95$820.86-0.62%$828.83$820.7835,378 shs$7.69 billion03/11/2024$825.07$825.95+0.11%$829.04$819.9841,365 shs$7.74 billion03/08/2024$822.79$825.07+0.28%$828.57$816.4228,929 shs$7.73 billion03/07/2024$810.22$822.79+1.55%$826.28$812.3441,160 shs$7.71 billion03/06/2024$823.99$810.22-1.67%$829.43$807.6247,229 shs$7.60 billion03/05/2024$835.64$823.99-1.39%$837.87$823.0040,072 shs$7.72 billion03/04/2024$830.00$835.64+0.68%$858.99$830.0051,647 shs$7.83 billion03/01/2024$840.80$830.00-1.28%$839.78$823.4145,380 shs$7.78 billion02/29/2024$832.87$840.80+0.95%$846.48$836.4455,952 shs$7.88 billion02/28/2024$832.38$832.87+0.06%$840.30$822.0851,942 shs$7.80 billion02/27/2024$847.96$832.38-1.84%$847.96$829.5054,225 shs$7.80 billion02/26/2024$829.23$847.96+2.26%$851.26$831.2040,108 shs$7.95 billion02/23/2024$813.63$829.23+1.92%$835.48$811.8349,966 shs$7.77 billion02/22/2024$841.60$813.63-3.32%$835.42$804.5881,776 shs$7.62 billion02/21/2024$836.47$841.60+0.61%$841.93$830.1059,782 shs$7.89 billion02/20/2024$846.07$836.47-1.13%$850.00$833.5473,134 shs$7.84 billion02/19/2024$846.07$846.07$859.72$845.7159,500 shs$7.93 billion Related Companies: FIZZ Stock Price Chart PRMW Stock Price Chart CELH Stock Price Chart CCEP Stock Price Chart ELF Stock Price Chart ARMK Stock Price Chart PPC Stock Price Chart COTY Stock Price Chart NYT Stock Price Chart INGR Stock Price Chart Receive COKE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Coca-Cola Consolidated and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:COKE) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry ResearchCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss RatingsHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Coca-Cola Consolidated, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.