COKE
Coca-Cola Consol (COKE)
NASDAQ
$213.02+$1.17 (+0.55%)
Price as of Nov 12, 2026 9:36 AM EST
  • $12.0B
    Market Cap
  • 36.70%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +8.08%
    Low Price$193.93
    High Price$214.68
  • 3 Months
    +16.72%
    Low Price$185.99
    High Price$214.68
  • 1 Year
    +36.70%
    Low Price$144.77
    High Price$216.07
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
213.78
213.78
207.50
211.84
-1.14%
386,593
11/10/2026
207.98
214.54
206.10
214.28
+3.03%
391,206
11/09/2026
207.08
209.89
198.66
207.97
+0.04%
618,221
11/06/2026
208.36
214.67
204.87
207.89
-2.17%
689,802
11/05/2026
206.43
219.99
200.96
212.50
+4.07%
869,583
11/04/2026
211.68
211.68
201.81
204.18
-1.01%
713,158
11/04/2026
$2.63 Earnings
11/03/2026
207.01
214.90
206.15
206.26
-1.54%
800,239
11/02/2026
211.99
212.37
205.71
209.48
-0.39%
580,976
10/30/2026
212.44
215.00
209.01
210.30
+0.45%
381,450
10/29/2026
214.45
215.50
205.83
209.36
-0.46%
696,773
10/28/2026
205.25
211.00
204.76
210.32
+1.80%
453,317
10/27/2026
206.23
210.78
204.76
206.61
-1.02%
510,383
10/26/2026
203.31
210.55
202.77
208.73
+2.67%
390,618
10/23/2026
215.34
215.93
201.49
203.31
-5.30%
698,988
10/23/2026
$0.25 Dividend
10/22/2026
210.64
214.90
208.07
214.68
+2.50%
487,352
10/21/2026
210.96
213.54
206.01
209.45
-1.64%
677,684
10/20/2026
212.00
215.74
210.71
212.94
+1.56%
452,019
10/19/2026
206.53
214.31
206.53
209.68
-0.19%
589,001
10/16/2026
206.43
210.54
205.49
210.09
+2.83%
468,232
10/15/2026
201.97
211.61
201.97
204.31
+2.27%
657,449
10/14/2026
195.20
200.66
194.13
199.77
+3.01%
398,127
10/13/2026
198.49
199.41
193.61
193.93
-1.55%
323,344
10/12/2026
197.80
199.22
193.15
196.99
+0.50%
410,201
10/09/2026
191.64
198.84
191.64
196.01
+2.28%
595,399
10/08/2026
190.53
193.52
189.34
191.64
+2.03%
396,686
10/07/2026
195.14
195.71
187.58
187.83
-3.37%
409,342
10/06/2026
194.49
198.26
193.82
194.38
+0.18%
371,483
10/05/2026
191.82
194.29
189.19
194.03
+1.16%
462,939
10/02/2026
187.43
192.73
186.27
191.82
+2.63%
458,208
10/01/2026
188.33
191.57
186.63
186.89
-1.14%
525,341
09/30/2026
191.85
193.24
188.29
189.05
-0.83%
374,745
09/29/2026
192.04
193.51
189.07
190.63
-1.41%
330,689
09/28/2026
190.03
194.43
187.75
193.34
+1.72%
489,930
09/25/2026
188.78
190.38
184.22
190.07
+0.34%
424,633
09/24/2026
187.28
190.67
185.37
189.43
+1.15%
442,089
09/23/2026
190.63
190.82
186.49
187.27
-1.83%
481,353
09/22/2026
191.19
194.97
190.28
190.76
+0.57%
495,519
09/21/2026
193.47
194.75
189.48
189.68
-1.13%
521,959
09/18/2026
197.69
197.78
190.58
191.86
-3.46%
2,225,873
09/17/2026
199.47
201.57
196.27
198.74
+0.15%
490,183
09/16/2026
198.12
201.77
195.77
198.44
+0.02%
400,442
09/15/2026
199.53
201.74
197.93
198.40
-1.02%
592,810
09/14/2026
194.03
201.04
193.94
200.44
+4.18%
672,896
09/11/2026
190.37
193.28
186.74
192.39
+2.02%
703,368
09/10/2026
189.35
190.82
187.01
188.58
-0.12%
379,933
09/09/2026
187.45
189.15
184.26
188.80
+0.39%
512,082
09/08/2026
188.78
190.62
187.03
188.06
-0.55%
471,567
09/04/2026
195.88
196.08
188.11
189.11
-4.09%
433,249
09/03/2026
195.67
198.92
193.77
197.17
+1.10%
289,974
09/02/2026
193.22
197.62
189.65
195.03
+1.09%
354,113
09/01/2026
196.60
197.76
192.09
192.94
-1.23%
321,516
08/31/2026
198.26
198.26
191.80
195.34
-1.47%
651,825
08/28/2026
195.07
199.66
194.32
198.26
+2.00%
577,092
08/27/2026
190.44
197.77
187.06
194.37
+0.30%
492,743
08/26/2026
196.58
197.17
192.78
193.79
-1.28%
462,590
08/25/2026
192.37
196.92
190.67
196.30
+2.04%
413,676
08/24/2026
190.30
193.72
189.77
192.38
+1.85%
351,831
08/21/2026
187.68
190.51
184.48
188.88
+0.80%
396,473
08/20/2026
186.16
190.63
185.36
187.38
+0.41%
373,006
08/19/2026
188.71
192.19
186.07
186.62
-0.95%
344,093
08/18/2026
187.28
190.13
186.13
188.42
+1.30%
311,355
08/17/2026
187.21
189.13
184.78
185.99
-1.53%
419,847
08/14/2026
190.03
191.94
184.70
188.89
-0.55%
364,210
08/13/2026
188.91
190.48
187.27
189.94
+0.74%
331,772
08/12/2026
180.84
188.60
180.29
188.55
+3.89%
650,037
08/11/2026
185.28
188.93
177.41
181.50
-2.07%
547,892
08/10/2026
190.72
191.78
185.16
185.33
-3.86%
419,846
08/07/2026
185.78
193.72
183.70
192.77
+2.53%
353,795
08/06/2026
184.53
194.53
176.04
188.01
+1.89%
1,060,458
08/05/2026
182.69
185.18
179.79
184.53
+2.07%
664,096
08/05/2026
$2.83 Earnings
08/04/2026
179.29
180.91
176.04
180.79
+0.13%
640,941
08/03/2026
188.52
190.78
179.04
180.55
-3.80%
488,302
07/31/2026
189.12
189.77
185.78
187.68
-1.02%
305,877
07/30/2026
191.66
191.66
186.74
189.61
-1.33%
340,201
07/29/2026
194.03
197.12
191.48
192.17
-1.34%
440,240
07/28/2026
189.78
199.78
189.78
194.77
+4.68%
531,358
07/27/2026
184.49
187.80
183.52
186.06
+0.86%
302,690
07/24/2026
178.99
185.15
177.68
184.49
+3.65%
393,870
07/24/2026
$0.25 Dividend
07/23/2026
183.72
185.19
174.05
177.98
-3.21%
845,471
07/22/2026
183.53
185.32
182.13
183.89
+0.69%
353,237
07/21/2026
180.93
183.08
179.65
182.62
+0.62%
377,930
07/20/2026
180.02
183.93
179.55
181.50
+0.68%
372,306
07/17/2026
183.38
184.31
178.66
180.28
-0.94%
367,536
07/16/2026
177.44
182.16
176.50
181.98
+3.07%
456,023
07/15/2026
176.04
181.60
175.68
176.56
-0.08%
474,183
07/14/2026
178.08
179.51
174.05
176.70
-0.48%
521,365
07/13/2026
179.90
182.53
176.65
177.55
-0.72%
365,339
07/10/2026
175.05
182.50
174.15
178.84
+2.17%
594,225
07/09/2026
174.75
176.96
172.56
175.05
-0.16%
653,727
07/08/2026
177.18
177.18
166.47
175.33
-1.05%
1,505,949
07/07/2026
190.58
196.46
176.33
177.18
-5.45%
871,768
07/06/2026
194.01
194.01
186.02
187.40
-3.96%
503,480
07/02/2026
194.33
198.92
192.07
195.13
+0.92%
622,622
07/01/2026
191.55
199.10
190.98
193.34
+1.53%
607,672
06/30/2026
190.72
195.22
189.21
190.43
-0.71%
534,446
06/29/2026
187.21
192.05
186.93
191.79
+2.26%
416,131