COKE
Coca-Cola Consol (COKE)
NASDAQ
$191.03-$1.01 (-0.53%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $10.9B
    Market Cap
  • 60.18%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -1.65%
    Low Price$187.11
    High Price$200.67
  • 3 Months
    -1.70%
    Low Price$175.25
    High Price$200.67
  • 1 Year
    +60.18%
    Low Price$118.04
    High Price$216.33
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
187.65
192.95
186.49
192.04
+2.63%
458,208
10/01/2026
188.55
191.79
186.85
187.11
-1.14%
525,341
09/30/2026
192.07
193.47
188.51
189.27
-0.83%
374,745
09/29/2026
192.26
193.74
189.29
190.85
-1.41%
330,689
09/28/2026
190.25
194.66
187.97
193.57
+1.72%
489,930
09/25/2026
189.00
190.60
184.44
190.29
+0.34%
424,633
09/24/2026
187.50
190.89
185.58
189.65
+1.15%
442,089
09/23/2026
190.85
191.05
186.71
187.49
-1.83%
481,353
09/22/2026
191.41
195.20
190.50
190.98
+0.57%
495,519
09/21/2026
193.70
194.98
189.70
189.90
-1.13%
521,959
09/18/2026
197.92
198.01
190.80
192.08
-3.46%
2,225,873
09/17/2026
199.70
201.80
196.50
198.97
+0.15%
490,183
09/16/2026
198.35
202.00
196.00
198.67
+0.02%
400,442
09/15/2026
199.76
201.97
198.16
198.63
-1.02%
592,810
09/14/2026
194.26
201.28
194.16
200.67
+4.18%
672,896
09/11/2026
190.59
193.51
186.96
192.61
+2.02%
703,368
09/10/2026
189.57
191.04
187.23
188.80
-0.12%
379,933
09/09/2026
187.67
189.37
184.47
189.02
+0.39%
512,082
09/08/2026
189.00
190.84
187.25
188.28
-0.55%
471,567
09/04/2026
196.11
196.31
188.33
189.33
-4.09%
433,249
09/03/2026
195.90
199.15
194.00
197.40
+1.10%
289,974
09/02/2026
193.45
197.85
189.87
195.26
+1.09%
354,113
09/01/2026
196.83
197.99
192.31
193.16
-1.23%
321,516
08/31/2026
198.49
198.49
192.03
195.57
-1.47%
651,825
08/28/2026
195.30
199.89
194.55
198.49
+2.00%
577,092
08/27/2026
190.66
198.00
187.28
194.60
+0.30%
492,743
08/26/2026
196.81
197.40
193.00
194.02
-1.28%
462,590
08/25/2026
192.59
197.15
190.90
196.53
+2.04%
413,676
08/24/2026
190.52
193.95
189.99
192.60
+1.85%
351,831
08/21/2026
187.90
190.74
184.69
189.10
+0.80%
396,473
08/20/2026
186.38
190.85
185.58
187.60
+0.41%
373,006
08/19/2026
188.93
192.41
186.29
186.84
-0.95%
344,093
08/18/2026
187.50
190.35
186.35
188.64
+1.30%
311,355
08/17/2026
187.43
189.35
185.00
186.21
-1.53%
419,847
08/14/2026
190.25
192.17
184.92
189.11
-0.55%
364,210
08/13/2026
189.13
190.70
187.49
190.16
+0.74%
331,772
08/12/2026
181.05
188.82
180.50
188.77
+3.89%
650,037
08/11/2026
185.50
189.15
177.62
181.71
-2.07%
547,892
08/10/2026
190.94
192.00
185.38
185.55
-3.86%
419,846
08/07/2026
186.00
193.95
183.92
192.99
+2.53%
353,795
08/06/2026
184.74
194.76
176.25
188.23
+1.89%
1,060,458
08/05/2026
182.90
185.40
180.00
184.74
+2.07%
664,096
08/05/2026
$2.83 Earnings
08/04/2026
179.50
181.13
176.24
181.00
+0.13%
640,941
08/03/2026
188.74
191.00
179.25
180.76
-3.80%
488,302
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