COKE
Coca-Cola Consol (COKE)
NASDAQ
$189.00+$1.10 (+0.58%)
Price as of Jul 31, 2026 7:57 PM EDT
  • $10.7B
    Market Cap
  • 68.22%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -1.44%
    Low Price$175.25
    High Price$195.00
  • 3 Months
    -8.24%
    Low Price$163.20
    High Price$215.10
  • 1 Year
    +68.22%
    Low Price$111.20
    High Price$216.33
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
189.34
189.99
186.00
187.90
-1.02%
305,877
07/30/2026
191.88
191.88
186.96
189.83
-1.33%
340,201
07/29/2026
194.26
197.35
191.70
192.39
-1.34%
440,240
07/28/2026
190.00
200.01
190.00
195.00
+4.68%
531,358
07/27/2026
184.70
188.02
183.73
186.28
+0.86%
302,690
07/24/2026
179.20
185.37
177.89
184.70
+3.65%
393,870
07/24/2026
$0.25 Dividend
07/23/2026
183.93
185.41
174.26
178.19
-3.21%
845,471
07/22/2026
183.74
185.54
182.34
184.10
+0.69%
353,237
07/21/2026
181.14
183.30
179.86
182.83
+0.62%
377,930
07/20/2026
180.23
184.14
179.76
181.72
+0.68%
372,306
07/17/2026
183.59
184.52
178.87
180.49
-0.94%
367,536
07/16/2026
177.65
182.37
176.71
182.19
+3.07%
456,023
07/15/2026
176.24
181.81
175.89
176.76
-0.08%
474,183
07/14/2026
178.29
179.72
174.26
176.90
-0.48%
521,365
07/13/2026
180.11
182.74
176.85
177.76
-0.72%
365,339
07/10/2026
175.25
182.71
174.35
179.05
+2.17%
594,225
07/09/2026
174.95
177.17
172.76
175.25
-0.16%
653,727
07/08/2026
177.39
177.39
166.67
175.53
-1.05%
1,505,949
07/07/2026
190.80
196.69
176.53
177.39
-5.45%
871,768
07/06/2026
194.24
194.24
186.24
187.62
-3.96%
503,480
07/02/2026
194.56
199.15
192.29
195.36
+0.92%
622,622
07/01/2026
191.77
199.34
191.20
193.57
+1.53%
607,672
06/30/2026
190.94
195.45
189.43
190.65
-0.71%
534,446
06/29/2026
187.43
192.27
187.15
192.01
+2.26%
416,131
06/26/2026
180.75
188.58
179.89
187.77
+4.91%
888,524
06/25/2026
176.54
180.72
172.69
178.98
+0.95%
565,576
06/24/2026
183.07
186.63
176.25
177.29
-2.99%
715,499
06/23/2026
180.32
184.47
178.95
182.75
+2.30%
518,107
06/22/2026
181.68
183.57
177.87
178.65
-1.45%
306,419
06/18/2026
183.51
184.74
178.06
181.29
-1.14%
937,903
06/17/2026
184.87
185.93
181.88
183.38
-1.35%
302,570
06/16/2026
186.42
188.66
183.95
185.90
+0.39%
346,176
06/15/2026
185.37
186.77
179.07
185.17
-1.31%
426,846
06/12/2026
186.49
188.61
182.61
187.63
+0.85%
296,192
06/11/2026
190.58
192.29
185.74
186.04
-2.50%
326,922
06/10/2026
186.32
193.94
185.61
190.81
+3.24%
687,741
06/09/2026
179.32
186.07
178.26
184.83
+3.51%
766,895
06/08/2026
178.26
181.87
176.14
178.56
-0.61%
481,544
06/05/2026
170.62
183.04
170.62
179.66
+5.66%
740,896
06/04/2026
178.32
179.75
169.26
170.03
-3.99%
400,114
06/03/2026
175.67
178.36
174.75
177.09
+1.34%
349,724
06/02/2026
171.68
179.05
171.26
174.75
+1.67%
509,458
06/01/2026
170.79
174.88
168.76
171.89
-0.65%
391,018
05/29/2026
173.80
175.63
172.27
173.02
-0.80%
504,215
05/28/2026
176.68
177.86
172.76
174.42
-1.28%
399,926
05/27/2026
176.01
177.59
173.76
176.68
+0.28%
337,106
05/26/2026
175.54
182.23
173.90
176.18
+0.51%
532,810
05/22/2026
176.25
176.56
167.08
175.28
-0.46%
1,022,942
05/21/2026
174.97
178.24
171.70
176.09
+0.07%
500,259
05/20/2026
173.42
178.49
171.84
175.97
+1.65%
700,954
05/19/2026
172.04
173.91
168.43
173.12
+0.66%
780,859
05/18/2026
170.95
174.24
168.76
171.99
+1.15%
829,011
05/15/2026
164.26
170.09
163.20
170.03
+4.19%
715,544
05/14/2026
164.62
166.87
160.77
163.20
-0.94%
537,455
05/13/2026
172.59
175.70
164.49
164.75
-4.34%
885,463
05/12/2026
170.61
172.98
164.00
172.22
+1.16%
916,161
05/11/2026
174.16
175.24
168.47
170.24
-2.20%
890,260
05/08/2026
180.45
183.53
170.51
174.07
-1.86%
1,096,866
05/07/2026
207.06
207.46
167.77
177.36
-15.63%
2,145,168
05/06/2026
215.30
218.42
205.83
210.23
-2.27%
642,696
05/06/2026
$1.79 Earnings
05/05/2026
209.71
215.31
209.20
215.10
+2.68%
373,976
05/04/2026
203.63
209.75
200.12
209.48
+2.87%
456,055
05/01/2026
205.72
207.31
200.01
203.63
-0.56%
378,662
04/30/2026
203.36
206.52
202.42
204.78
+1.55%
309,422
04/29/2026
200.69
203.41
199.95
201.66
+0.48%
387,906
04/28/2026
196.82
201.44
195.39
200.69
+3.67%
309,602
04/27/2026
195.32
196.22
192.84
193.59
-0.88%
270,484
04/24/2026
191.89
196.44
188.72
195.32
+1.65%
362,288
04/24/2026
$0.25 Dividend
04/23/2026
187.24
192.42
187.10
192.15
+2.87%
442,465
04/22/2026
184.99
188.12
184.99
186.79
+1.46%
320,430
04/21/2026
185.49
186.75
183.10
184.10
-0.75%
348,074
04/20/2026
188.74
189.49
184.45
185.49
-2.20%
297,936
04/17/2026
185.58
190.69
185.58
189.67
+2.16%
427,456
04/16/2026
186.95
190.58
183.50
185.66
-0.69%
419,228
04/15/2026
191.68
191.68
183.68
186.95
-2.42%
616,112
04/14/2026
197.59
201.27
190.69
191.58
-3.22%
487,791
04/13/2026
202.56
202.83
195.94
197.95
-2.42%
332,129
04/10/2026
208.29
208.91
200.96
202.87
-2.69%
416,730
04/09/2026
201.48
208.72
200.64
208.48
+3.30%
364,116
04/08/2026
198.79
203.45
197.47
201.81
+2.78%
548,754
04/07/2026
196.24
200.34
195.07
196.35
-0.55%
386,508
04/06/2026
192.83
198.46
189.49
197.44
+1.68%
315,005
04/02/2026
200.47
202.86
192.16
194.16
-3.14%
622,461
04/01/2026
191.79
200.69
189.71
200.47
+4.83%
513,636
03/31/2026
186.20
191.63
185.50
191.22
+3.20%
475,429
03/30/2026
181.68
185.66
179.92
185.29
+2.48%
381,487
03/27/2026
178.93
184.35
178.02
180.81
+0.71%
410,835
03/26/2026
184.89
184.89
176.80
179.53
-3.39%
600,511
03/25/2026
185.50
190.48
185.11
185.84
+0.48%
606,338
03/24/2026
186.91
186.91
177.52
184.95
-1.56%
824,156
03/23/2026
202.95
202.95
186.88
187.88
-6.48%
1,094,402
03/20/2026
209.74
209.74
199.87
200.91
-4.27%
1,418,342
03/19/2026
212.27
215.25
209.45
209.86
-1.14%
426,795
03/18/2026
215.03
215.63
209.43
212.28
-1.70%
363,763
03/17/2026
213.67
217.74
212.43
215.96
+1.41%
291,167
03/16/2026
216.41
219.06
212.00
212.95
-1.56%
502,768
03/13/2026
211.00
216.41
209.43
216.33
+3.44%
496,994