Coca-Cola Consolidated Stock Price History
NASDAQ: COKEConsumer StaplesBeverages (Production/Distribution)USD
196.24+4.38 (+2.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COKE price history at a glance
The price history for Coca-Cola Consolidated (COKE) on this page begins on February 19, 1973, when the stock closed at $1.26; it most recently closed at $196.24 on October 5, 2026. The highest price in this record is $219.65, reached on March 16, 2026; the latest close is 10.7% below that peak. Across the 52 complete calendar years in the table, COKE finished higher in 31 and lower in 21. Its best year was 1975 (+183.3%) and its worst was 1974 (-43.8%).
Over roughly 54 years the share price changed +15443.8%, a 9.9% compound annual price return (excluding dividends). In the last 12 months alone, COKE has gained 59.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $219.65
- Date of high
- Mar 16, 2026
- Low since 1973
- $0.1875
- Date of low
- Dec 23, 1974
- 52-week high
- $219.65
- 52-week low
- $123.42
- IPO year
- 1972
- Last close
- $196.24
COKE returns
1 week
+2.19%
1 month
+3.82%
3 months
+9.45%
6 months
-3.53%
Year to date
+28.01%
1 year
+59.29%
3 years
+215.74%
5 years
+395.26%
COKE price return, excluding dividends.
COKE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 196.24 | +30.97% |
| 2025 | 149.84 | +13.35% |
| 2024 | 132.20 | +42.39% |
| 2023 | 92.84 | +81.20% |
| 2022 | 51.24 | -17.25% |
| 2021 | 61.92 | +132.54% |
| 2020 | 26.63 | -6.82% |
| 2019 | 28.58 | +57.11% |
| 2018 | 18.19 | -15.50% |
| 2017 | 21.53 | +20.36% |
| 2016 | 17.89 | -2.01% |
| 2015 | 18.25 | +103.08% |
| 2014 | 8.99 | +24.37% |
| 2013 | 7.23 | +5.18% |
| 2012 | 6.87 | +17.34% |
| 2011 | 5.86 | +5.34% |
| 2010 | 5.56 | +2.89% |
| 2009 | 5.40 | +18.80% |
| 2008 | 4.55 | -18.51% |
| 2007 | 5.58 | -18.46% |
| 2006 | 6.84 | +59.14% |
| 2005 | 4.30 | -24.63% |
| 2004 | 5.71 | +7.82% |
| 2003 | 5.29 | -22.83% |
| 2002 | 6.86 | +67.18% |
| 2001 | 4.10 | +8.28% |
| 2000 | 3.79 | -20.05% |
| 1999 | 4.74 | -17.61% |
| 1998 | 5.75 | -16.82% |
| 1997 | 6.91 | +41.79% |
| 1996 | 4.88 | +39.29% |
| 1995 | 3.50 | +32.08% |
| 1994 | 2.65 | -27.40% |
| 1993 | 3.65 | +100.00% |
| 1992 | 1.83 | -6.41% |
| 1991 | 1.95 | +16.42% |
| 1990 | 1.68 | -27.96% |
| 1989 | 2.33 | -9.71% |
| 1988 | 2.58 | +11.96% |
| 1987 | 2.30 | -30.30% |
| 1986 | 3.30 | -31.25% |
| 1985 | 4.80 | +79.44% |
| 1984 | 2.68 | +13.83% |
| 1983 | 2.35 | +22.08% |
| 1982 | 1.93 | +55.56% |
| 1981 | 1.24 | +54.69% |
| 1980 | 0.80 | +14.29% |
| 1979 | 0.70 | -3.45% |
| 1978 | 0.725 | -28.40% |
| 1977 | 1.01 | +76.09% |
| 1976 | 0.575 | -9.80% |
| 1975 | 0.6375 | +183.33% |
| 1974 | 0.225 | -43.75% |
| 1973* | 0.40 | -68.32% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
COKE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 191.86 | 199.06 | 191.86 | 196.24 | +2.28% | |
| 190.75 | 193.75 | 189.56 | 191.86 | +2.03% | |
| 195.37 | 195.94 | 187.80 | 188.05 | -3.37% | |
| 194.72 | 198.49 | 194.05 | 194.61 | +0.18% | |
| 192.04 | 194.52 | 189.41 | 194.26 | +1.16% | |
| 187.65 | 192.95 | 186.49 | 192.04 | +2.63% | |
| 188.55 | 191.79 | 186.85 | 187.11 | -1.14% | |
| 192.07 | 193.47 | 188.51 | 189.27 | -0.83% | |
| 192.26 | 193.74 | 189.29 | 190.85 | -1.41% | |
| 190.25 | 194.66 | 187.97 | 193.57 | +1.72% | |
| 189.00 | 190.60 | 184.44 | 190.29 | +0.34% | |
| 187.50 | 190.89 | 185.58 | 189.65 | +1.15% | |
| 190.85 | 191.05 | 186.71 | 187.49 | -1.83% | |
| 191.41 | 195.20 | 190.50 | 190.98 | +0.57% | |
| 193.70 | 194.98 | 189.70 | 189.90 | -1.13% | |
| 197.92 | 198.01 | 190.80 | 192.08 | -3.46% | |
| 199.70 | 201.80 | 196.50 | 198.97 | +0.15% | |
| 198.35 | 202.00 | 196.00 | 198.67 | +0.02% | |
| 199.76 | 201.97 | 198.16 | 198.63 | -1.02% | |
| 194.26 | 201.28 | 194.16 | 200.67 | +4.18% | |
| 190.59 | 193.51 | 186.96 | 192.61 | +2.02% | |
| 189.57 | 191.04 | 187.23 | 188.80 | -0.12% | |
| 187.67 | 189.37 | 184.47 | 189.02 | +0.39% | |
| 189.00 | 190.84 | 187.25 | 188.28 | -0.55% | |
| 196.11 | 196.31 | 188.33 | 189.33 | -4.09% | |
| 195.90 | 199.15 | 194.00 | 197.40 | +1.10% | |
| 193.45 | 197.85 | 189.87 | 195.26 | +1.09% | |
| 196.83 | 197.99 | 192.31 | 193.16 | -1.23% | |
| 198.49 | 198.49 | 192.03 | 195.57 | -1.47% | |
| 195.30 | 199.89 | 194.55 | 198.49 | +2.00% | |
| 190.66 | 198.00 | 187.28 | 194.60 | +0.30% | |
| 196.81 | 197.40 | 193.00 | 194.02 | -1.28% | |
| 192.59 | 197.15 | 190.90 | 196.53 | +2.04% | |
| 190.52 | 193.95 | 189.99 | 192.60 | +1.85% | |
| 187.90 | 190.74 | 184.69 | 189.10 | +0.80% | |
| 186.38 | 190.85 | 185.58 | 187.60 | +0.41% | |
| 188.93 | 192.41 | 186.29 | 186.84 | -0.95% | |
| 187.50 | 190.35 | 186.35 | 188.64 | +1.30% | |
| 187.43 | 189.35 | 185.00 | 186.21 | -1.53% | |
| 190.25 | 192.17 | 184.92 | 189.11 | -0.55% | |
| 189.13 | 190.70 | 187.49 | 190.16 | +0.74% | |
| 181.05 | 188.82 | 180.50 | 188.77 | +3.89% | |
| 185.50 | 189.15 | 177.62 | 181.71 | -2.07% | |
| 190.94 | 192.00 | 185.38 | 185.55 | -3.86% | |
| 186.00 | 193.95 | 183.92 | 192.99 | +2.53% | |
| 184.74 | 194.76 | 176.25 | 188.23 | +1.89% | |
| 182.90 | 185.40 | 180.00 | 184.74 | +2.07% | |
| 179.50 | 181.13 | 176.24 | 181.00 | +0.13% | |
| 188.74 | 191.00 | 179.25 | 180.76 | -3.80% | |
| 189.34 | 189.99 | 186.00 | 187.90 | -1.02% | |
| 191.88 | 191.88 | 186.96 | 189.83 | -1.33% | |
| 194.26 | 197.35 | 191.70 | 192.39 | -1.34% | |
| 190.00 | 200.01 | 190.00 | 195.00 | +4.68% | |
| 184.70 | 188.02 | 183.73 | 186.28 | +0.86% | |
| 179.20 | 185.37 | 177.89 | 184.70 | +3.51% | |
| 184.19 | 185.67 | 174.50 | 178.44 | -3.21% | |
| 184.00 | 185.80 | 182.60 | 184.36 | +0.69% | |
| 181.39 | 183.56 | 180.11 | 183.09 | +0.62% | |
| 180.48 | 184.40 | 180.01 | 181.97 | +0.68% | |
| 183.85 | 184.78 | 179.12 | 180.74 | -0.94% | |
| 177.90 | 182.63 | 176.96 | 182.45 | +3.07% | |
| 176.49 | 182.07 | 176.13 | 177.01 | -0.08% | |
| 178.54 | 179.98 | 174.50 | 177.15 | -0.48% | |
| 180.36 | 183.00 | 177.10 | 178.01 | -0.72% | |
| 175.50 | 182.97 | 174.60 | 179.30 | +2.17% | |
| 175.20 | 177.42 | 173.00 | 175.50 | -0.16% | |
| 177.64 | 177.64 | 166.90 | 175.78 | -1.05% | |
| 191.07 | 196.97 | 176.78 | 177.64 | -5.45% | |
| 194.51 | 194.51 | 186.50 | 187.88 | -3.96% | |
| 194.83 | 199.43 | 192.56 | 195.63 | +0.92% | |
| 192.04 | 199.62 | 191.47 | 193.84 | +1.53% | |
| 191.21 | 195.72 | 189.70 | 190.92 | -0.71% | |
| 187.69 | 192.54 | 187.41 | 192.28 | +2.26% | |
| 181.00 | 188.84 | 180.14 | 188.03 | +4.91% | |
| 176.79 | 180.97 | 172.93 | 179.23 | +0.95% | |
| 183.33 | 186.89 | 176.50 | 177.54 | -2.99% | |
| 180.57 | 184.73 | 179.20 | 183.01 | +2.30% | |
| 181.93 | 183.83 | 178.12 | 178.90 | -1.45% | |
| 183.77 | 185.00 | 178.31 | 181.54 | -1.14% | |
| 185.13 | 186.19 | 182.14 | 183.64 | -1.35% | |
| 186.68 | 188.92 | 184.21 | 186.16 | +0.39% | |
| 185.63 | 187.03 | 179.32 | 185.43 | -1.31% | |
| 186.75 | 188.87 | 182.87 | 187.89 | +0.85% | |
| 190.85 | 192.56 | 186.00 | 186.30 | -2.50% | |
| 186.58 | 194.21 | 185.87 | 191.08 | +3.24% | |
| 179.57 | 186.33 | 178.51 | 185.09 | +3.51% | |
| 178.51 | 182.13 | 176.39 | 178.81 | -0.61% | |
| 170.86 | 183.30 | 170.86 | 179.91 | +5.66% | |
| 178.57 | 180.00 | 169.50 | 170.27 | -3.99% | |
| 175.92 | 178.61 | 175.00 | 177.34 | +1.34% | |
| 171.92 | 179.30 | 171.50 | 175.00 | +1.67% | |
| 171.03 | 175.13 | 169.00 | 172.13 | -0.65% | |
| 174.04 | 175.87 | 172.51 | 173.26 | -0.80% | |
| 176.93 | 178.11 | 173.00 | 174.66 | -1.28% | |
| 176.26 | 177.84 | 174.00 | 176.93 | +0.28% | |
| 175.79 | 182.49 | 174.14 | 176.43 | +0.51% | |
| 176.50 | 176.81 | 167.31 | 175.53 | -0.46% | |
| 175.22 | 178.49 | 171.94 | 176.34 | +0.07% | |
| 173.66 | 178.74 | 172.08 | 176.22 | +1.65% | |
| 172.28 | 174.15 | 168.66 | 173.36 | +0.66% | |
| 171.19 | 174.48 | 169.00 | 172.23 | +1.15% | |
| 164.49 | 170.33 | 163.43 | 170.27 | +4.19% | |
| 164.85 | 167.10 | 161.00 | 163.43 | -0.94% | |
| 172.83 | 175.95 | 164.72 | 164.98 | -4.34% | |
| 170.85 | 173.22 | 164.23 | 172.46 | +1.16% | |
| 174.40 | 175.49 | 168.71 | 170.48 | -2.20% | |
| 180.70 | 183.79 | 170.75 | 174.31 | -1.86% | |
| 207.35 | 207.75 | 168.01 | 177.61 | -15.63% | |
| 215.60 | 218.73 | 206.12 | 210.52 | -2.27% | |
| 210.00 | 215.61 | 209.50 | 215.40 | +2.68% | |
| 203.92 | 210.04 | 200.40 | 209.77 | +2.87% | |
| 206.01 | 207.60 | 200.30 | 203.92 | -0.56% | |
| 203.65 | 206.81 | 202.71 | 205.07 | +1.55% | |
| 200.97 | 203.70 | 200.24 | 201.94 | +0.48% | |
| 197.10 | 201.72 | 195.66 | 200.97 | +3.67% | |
| 195.59 | 196.50 | 193.11 | 193.86 | -0.88% | |
| 192.16 | 196.72 | 188.98 | 195.59 | +1.52% | |
| 187.75 | 192.94 | 187.61 | 192.67 | +2.87% | |
| 185.49 | 188.63 | 185.49 | 187.30 | +1.46% | |
| 185.99 | 187.26 | 183.60 | 184.60 | -0.75% | |
| 189.25 | 190.00 | 184.95 | 185.99 | -2.20% | |
| 186.08 | 191.21 | 186.08 | 190.18 | +2.16% | |
| 187.46 | 191.10 | 184.00 | 186.16 | -0.69% | |
| 192.20 | 192.20 | 184.18 | 187.46 | -2.42% | |
| 198.12 | 201.82 | 191.21 | 192.10 | -3.22% | |
| 203.11 | 203.38 | 196.47 | 198.49 | -2.42% | |
| 208.85 | 209.48 | 201.50 | 203.42 | -2.69% | |
| 202.02 | 209.28 | 201.18 | 209.04 | +3.30% | |
| 199.33 | 204.00 | 198.00 | 202.36 | +2.78% | |
| 196.77 | 200.88 | 195.60 | 196.88 | -0.55% | |
| 193.35 | 199.00 | 190.00 | 197.97 | +1.68% | |
| 201.01 | 203.41 | 192.68 | 194.69 | -3.14% | |
| 192.31 | 201.23 | 190.23 | 201.01 | +4.83% | |
| 186.70 | 192.15 | 186.00 | 191.74 | +3.20% | |
| 182.17 | 186.16 | 180.41 | 185.79 | +2.48% | |
| 179.41 | 184.85 | 178.50 | 181.30 | +0.71% | |
| 185.39 | 185.39 | 177.28 | 180.02 | -3.39% | |
| 186.00 | 191.00 | 185.61 | 186.34 | +0.48% | |
| 187.42 | 187.42 | 178.00 | 185.45 | -1.56% | |
| 203.50 | 203.50 | 187.39 | 188.39 | -6.48% | |
| 210.31 | 210.31 | 200.41 | 201.45 | -4.27% | |
| 212.84 | 215.83 | 210.02 | 210.43 | -1.14% | |
| 215.61 | 216.21 | 210.00 | 212.85 | -1.70% | |
| 214.25 | 218.33 | 213.00 | 216.54 | +1.41% | |
| 217.00 | 219.65 | 212.58 | 213.53 | -1.56% | |
| 211.57 | 217.00 | 210.00 | 216.91 | +3.44% | |
| 209.68 | 216.53 | 209.29 | 209.70 | +0.20% | |
| 207.66 | 210.15 | 202.02 | 209.29 | +0.78% | |
| 206.91 | 209.86 | 205.50 | 207.66 | +0.36% | |
| 201.79 | 207.17 | 197.51 | 206.91 | +1.23% | |
| 203.01 | 204.78 | 200.11 | 204.39 | +0.38% | |
| 207.32 | 208.21 | 201.59 | 203.61 | -1.80% | |
| 205.20 | 208.85 | 200.06 | 207.35 | +1.27% | |
| 203.52 | 206.85 | 202.32 | 204.75 | -0.79% | |
| 201.36 | 209.24 | 200.09 | 206.38 | +1.97% | |
| 200.43 | 203.61 | 196.01 | 202.40 | +1.47% | |
| 201.86 | 205.00 | 198.91 | 199.47 | -0.33% | |
| 194.96 | 200.92 | 193.18 | 200.13 | +2.53% | |
| 185.70 | 195.30 | 185.10 | 195.20 | +5.34% | |
| 182.01 | 188.11 | 179.60 | 185.30 | +1.69% | |
| 177.83 | 184.79 | 177.14 | 182.22 | +3.07% | |
| 168.21 | 185.99 | 168.06 | 176.79 | +3.82% | |
| 166.00 | 170.72 | 163.21 | 170.29 | +2.52% | |
| 163.05 | 167.05 | 162.50 | 166.10 | +2.59% | |
| 163.51 | 164.59 | 159.95 | 161.91 | -1.09% | |
| 159.50 | 166.48 | 157.91 | 163.70 | +2.87% | |
| 156.66 | 159.40 | 154.98 | 159.14 | +1.71% | |
| 153.88 | 156.66 | 152.94 | 156.47 | +1.54% | |
| 158.13 | 159.00 | 153.30 | 154.09 | -2.31% | |
| 156.00 | 159.75 | 155.96 | 157.74 | +1.45% | |
| 151.68 | 156.85 | 150.94 | 155.48 | +3.65% | |
| 157.05 | 157.55 | 148.81 | 150.00 | -3.80% | |
| 153.28 | 156.39 | 152.51 | 155.92 | +1.32% | |
| 152.26 | 155.00 | 151.55 | 153.89 | +1.20% | |
| 148.57 | 152.24 | 146.80 | 152.06 | +1.85% | |
| 149.75 | 151.55 | 148.24 | 149.30 | -0.13% | |
| 149.82 | 150.32 | 147.63 | 149.50 | -0.66% | |
| 149.15 | 151.28 | 148.27 | 150.50 | +0.90% | |
| 150.60 | 151.46 | 148.94 | 149.16 | -0.70% | |
| 149.00 | 150.60 | 148.50 | 150.21 | +0.20% | |
| 153.54 | 154.00 | 149.11 | 149.91 | -2.66% | |
| 153.11 | 155.41 | 152.90 | 154.00 | +0.58% | |
| 150.99 | 153.74 | 150.10 | 153.11 | +1.08% | |
| 149.35 | 151.87 | 147.28 | 151.48 | +0.42% | |
| 152.47 | 153.27 | 148.18 | 150.85 | -0.91% | |
| 152.13 | 154.50 | 151.87 | 152.24 | +0.18% | |
| 149.99 | 152.10 | 149.09 | 151.97 | +1.19% | |
| 150.52 | 151.95 | 149.25 | 150.18 | -0.11% | |
| 149.51 | 150.95 | 148.00 | 150.35 | +0.31% | |
| 147.64 | 150.59 | 147.64 | 149.88 | +1.97% | |
| 145.64 | 147.77 | 145.00 | 146.99 | +0.97% | |
| 149.00 | 149.10 | 142.83 | 145.58 | -2.36% | |
| 148.68 | 150.88 | 148.58 | 149.10 | -0.49% | |
| 153.30 | 154.02 | 149.35 | 149.84 | -2.26% | |
| 154.42 | 156.00 | 153.20 | 153.30 | -0.88% | |
| 153.80 | 155.20 | 153.11 | 154.66 | +0.03% | |
| 160.63 | 161.20 | 150.29 | 154.62 | -3.74% | |
| 162.04 | 162.07 | 160.27 | 160.63 | -0.87% | |
| 163.92 | 163.92 | 161.65 | 162.04 | -0.87% | |
| 164.25 | 164.62 | 162.64 | 163.46 | -0.87% | |
| 165.68 | 166.18 | 163.00 | 164.89 | -0.78% | |
| 166.00 | 169.49 | 165.32 | 166.18 | +0.10% | |
| 163.61 | 166.74 | 162.72 | 166.02 | +1.47% | |
| 162.80 | 164.25 | 160.30 | 163.61 | +0.39% | |
| 166.43 | 166.83 | 161.07 | 162.97 | -1.78% | |
| 165.67 | 168.80 | 165.39 | 165.93 | +0.09% | |
| 161.91 | 166.36 | 161.55 | 165.78 | +2.99% | |
| 163.56 | 164.60 | 160.24 | 160.96 | -0.84% | |
| 163.83 | 165.31 | 159.13 | 162.33 | -0.55% | |
| 165.21 | 167.60 | 162.57 | 163.23 | -0.78% | |
| 167.30 | 168.08 | 163.20 | 164.51 | -2.12% | |
| 165.98 | 168.21 | 165.21 | 168.08 | +1.43% | |
| 164.23 | 165.78 | 164.00 | 165.71 | +0.81% | |
| 162.73 | 165.00 | 162.73 | 164.38 | +1.13% | |
| 162.23 | 163.53 | 160.59 | 162.54 | +0.25% | |
| 163.20 | 165.06 | 162.03 | 162.14 | -0.50% | |
| 163.91 | 164.98 | 162.07 | 162.95 | -0.59% | |
| 162.85 | 165.68 | 162.36 | 163.91 | +0.97% | |
| 162.25 | 165.88 | 160.83 | 162.34 | +0.36% | |
| 161.51 | 163.62 | 161.00 | 161.75 | +0.15% | |
| 163.86 | 165.19 | 161.30 | 161.51 | -1.14% | |
| 163.66 | 166.21 | 163.25 | 163.38 | -0.17% | |
| 161.90 | 164.91 | 160.89 | 163.66 | +1.32% | |
| 160.00 | 162.67 | 158.99 | 161.53 | +1.18% | |
| 159.50 | 162.41 | 157.11 | 159.65 | +0.07% | |
| 160.87 | 161.93 | 158.01 | 159.54 | -1.20% | |
| 155.84 | 162.43 | 155.50 | 161.47 | +3.62% | |
| 152.30 | 158.14 | 151.95 | 155.83 | +2.33% | |
| 145.50 | 154.44 | 145.50 | 152.28 | +4.67% | |
| 138.29 | 146.37 | 136.97 | 145.48 | +5.59% | |
| 136.42 | 138.41 | 136.11 | 137.78 | +1.60% | |
| 134.53 | 136.16 | 133.80 | 135.61 | +0.65% | |
| 134.00 | 137.00 | 133.82 | 134.74 | +0.86% | |
| 131.90 | 133.89 | 131.00 | 133.59 | +2.00% | |
| 130.33 | 131.50 | 127.09 | 130.97 | +0.45% | |
| 131.44 | 131.49 | 129.30 | 130.38 | -1.59% | |
| 130.21 | 138.90 | 129.28 | 132.49 | +3.53% | |
| 127.00 | 128.00 | 126.00 | 127.97 | -0.12% | |
| 128.45 | 129.49 | 126.00 | 128.13 | -0.03% | |
| 127.71 | 129.36 | 127.62 | 128.17 | +0.40% | |
| 127.78 | 128.06 | 126.75 | 127.66 | -0.04% | |
| 129.22 | 129.44 | 127.06 | 127.71 | -1.17% | |
| 133.63 | 133.63 | 128.60 | 129.22 | -2.71% | |
| 133.35 | 133.90 | 132.64 | 132.82 | +0.14% | |
| 132.00 | 133.46 | 131.70 | 132.64 | +0.73% | |
| 130.99 | 131.88 | 129.79 | 131.68 | +0.83% | |
| 127.37 | 130.89 | 126.68 | 130.59 | +2.93% | |
| 126.81 | 128.90 | 126.58 | 126.87 | +0.13% | |
| 124.73 | 127.09 | 124.02 | 126.70 | +1.58% | |
| 123.54 | 125.67 | 123.42 | 124.73 | +0.20% | |
| 123.95 | 125.84 | 123.38 | 124.48 | +1.04% | |
| 120.30 | 124.36 | 119.81 | 123.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COKE chart for longer ranges.