Coca-Cola Consolidated
$187.11Change from previous close: −1.14%Absolute change: −$2.16
Price history
+57.27% over the period1 year: from $118.97 (October 1, 2025) to $187.11 (October 1, 2026), +57.27%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $187.11 |
| September 30, 2026 | $189.27 |
| September 29, 2026 | $190.85 |
| September 28, 2026 | $193.57 |
| September 25, 2026 | $190.29 |
| September 24, 2026 | $189.65 |
| September 23, 2026 | $187.49 |
| September 22, 2026 | $190.98 |
| September 21, 2026 | $189.90 |
| September 18, 2026 | $192.08 |
| September 17, 2026 | $198.97 |
| September 16, 2026 | $198.67 |
| September 15, 2026 | $198.63 |
| September 14, 2026 | $200.67 |
| September 11, 2026 | $192.61 |
| September 10, 2026 | $188.80 |
| September 9, 2026 | $189.02 |
| September 8, 2026 | $188.28 |
| September 4, 2026 | $189.33 |
| September 3, 2026 | $197.40 |
| September 2, 2026 | $195.26 |
| September 1, 2026 | $193.16 |
| August 31, 2026 | $195.57 |
| August 28, 2026 | $198.49 |
| August 27, 2026 | $194.60 |
| August 26, 2026 | $194.02 |
| August 25, 2026 | $196.53 |
| August 24, 2026 | $192.60 |
| August 21, 2026 | $189.10 |
| August 20, 2026 | $187.60 |
| August 19, 2026 | $186.84 |
| August 18, 2026 | $188.64 |
| August 17, 2026 | $186.21 |
| August 14, 2026 | $189.11 |
| August 13, 2026 | $190.16 |
| August 12, 2026 | $188.77 |
| August 11, 2026 | $181.71 |
| August 10, 2026 | $185.55 |
| August 7, 2026 | $192.99 |
| August 6, 2026 | $188.23 |
| August 5, 2026 | $184.74 |
| August 4, 2026 | $181.00 |
| August 3, 2026 | $180.76 |
| July 31, 2026 | $187.90 |
| July 30, 2026 | $189.83 |
| July 29, 2026 | $192.39 |
| July 28, 2026 | $195.00 |
| July 27, 2026 | $186.28 |
| July 24, 2026 | $184.70 |
| July 23, 2026 | $178.44 |
| July 22, 2026 | $184.36 |
| July 21, 2026 | $183.09 |
| July 20, 2026 | $181.97 |
| July 17, 2026 | $180.74 |
| July 16, 2026 | $182.45 |
| July 15, 2026 | $177.01 |
| July 14, 2026 | $177.15 |
| July 13, 2026 | $178.01 |
| July 10, 2026 | $179.30 |
| July 9, 2026 | $175.50 |
| July 8, 2026 | $175.78 |
| July 7, 2026 | $177.64 |
| July 6, 2026 | $187.88 |
| July 2, 2026 | $195.63 |
| July 1, 2026 | $193.84 |
| June 30, 2026 | $190.92 |
| June 29, 2026 | $192.28 |
| June 26, 2026 | $188.03 |
| June 25, 2026 | $179.23 |
| June 24, 2026 | $177.54 |
| June 23, 2026 | $183.01 |
| June 22, 2026 | $178.90 |
| June 18, 2026 | $181.54 |
| June 17, 2026 | $183.64 |
| June 16, 2026 | $186.16 |
| June 15, 2026 | $185.43 |
| June 12, 2026 | $187.89 |
| June 11, 2026 | $186.30 |
| June 10, 2026 | $191.08 |
| June 9, 2026 | $185.09 |
| June 8, 2026 | $178.81 |
| June 5, 2026 | $179.91 |
| June 4, 2026 | $170.27 |
| June 3, 2026 | $177.34 |
| June 2, 2026 | $175.00 |
| June 1, 2026 | $172.13 |
| May 29, 2026 | $173.26 |
| May 28, 2026 | $174.66 |
| May 27, 2026 | $176.93 |
| May 26, 2026 | $176.43 |
| May 22, 2026 | $175.53 |
| May 21, 2026 | $176.34 |
| May 20, 2026 | $176.22 |
| May 19, 2026 | $173.36 |
| May 18, 2026 | $172.23 |
| May 15, 2026 | $170.27 |
| May 14, 2026 | $163.43 |
| May 13, 2026 | $164.98 |
| May 12, 2026 | $172.46 |
| May 11, 2026 | $170.48 |
| May 8, 2026 | $174.31 |
| May 7, 2026 | $177.61 |
| May 6, 2026 | $210.52 |
| May 5, 2026 | $215.40 |
| May 4, 2026 | $209.77 |
| May 1, 2026 | $203.92 |
| April 30, 2026 | $205.07 |
| April 29, 2026 | $201.94 |
| April 28, 2026 | $200.97 |
| April 27, 2026 | $193.86 |
| April 24, 2026 | $195.59 |
| April 23, 2026 | $192.67 |
| April 22, 2026 | $187.30 |
| April 21, 2026 | $184.60 |
| April 20, 2026 | $185.99 |
| April 17, 2026 | $190.18 |
| April 16, 2026 | $186.16 |
| April 15, 2026 | $187.46 |
| April 14, 2026 | $192.10 |
| April 13, 2026 | $198.49 |
| April 10, 2026 | $203.42 |
| April 9, 2026 | $209.04 |
| April 8, 2026 | $202.36 |
| April 7, 2026 | $196.88 |
| April 6, 2026 | $197.97 |
| April 2, 2026 | $194.69 |
| April 1, 2026 | $201.01 |
| March 31, 2026 | $191.74 |
| March 30, 2026 | $185.79 |
| March 27, 2026 | $181.30 |
| March 26, 2026 | $180.02 |
| March 25, 2026 | $186.34 |
| March 24, 2026 | $185.45 |
| March 23, 2026 | $188.39 |
| March 20, 2026 | $201.45 |
| March 19, 2026 | $210.43 |
| March 18, 2026 | $212.85 |
| March 17, 2026 | $216.54 |
| March 16, 2026 | $213.53 |
| March 13, 2026 | $216.91 |
| March 12, 2026 | $209.70 |
| March 11, 2026 | $209.29 |
| March 10, 2026 | $207.66 |
| March 9, 2026 | $206.91 |
| March 6, 2026 | $204.39 |
| March 5, 2026 | $203.61 |
| March 4, 2026 | $207.35 |
| March 3, 2026 | $204.75 |
| March 2, 2026 | $206.38 |
| February 27, 2026 | $202.40 |
| February 26, 2026 | $199.47 |
| February 25, 2026 | $200.13 |
| February 24, 2026 | $195.20 |
| February 23, 2026 | $185.30 |
| February 20, 2026 | $182.22 |
| February 19, 2026 | $176.79 |
| February 18, 2026 | $170.29 |
| February 17, 2026 | $166.10 |
| February 13, 2026 | $161.91 |
| February 12, 2026 | $163.70 |
| February 11, 2026 | $159.14 |
| February 10, 2026 | $156.47 |
| February 9, 2026 | $154.09 |
| February 6, 2026 | $157.74 |
| February 5, 2026 | $155.48 |
| February 4, 2026 | $150.00 |
| February 3, 2026 | $155.92 |
| February 2, 2026 | $153.89 |
| January 30, 2026 | $152.06 |
| January 29, 2026 | $149.30 |
| January 28, 2026 | $149.50 |
| January 27, 2026 | $150.50 |
| January 26, 2026 | $149.16 |
| January 23, 2026 | $150.21 |
| January 22, 2026 | $149.91 |
| January 21, 2026 | $154.00 |
| January 20, 2026 | $153.11 |
| January 16, 2026 | $151.48 |
| January 15, 2026 | $150.85 |
| January 14, 2026 | $152.24 |
| January 13, 2026 | $151.97 |
| January 12, 2026 | $150.18 |
| January 9, 2026 | $150.35 |
| January 8, 2026 | $149.88 |
| January 7, 2026 | $146.99 |
| January 6, 2026 | $145.58 |
| January 5, 2026 | $149.10 |
| January 2, 2026 | $149.84 |
| December 31, 2025 | $153.30 |
| December 30, 2025 | $154.66 |
| December 29, 2025 | $154.62 |
| December 26, 2025 | $160.63 |
| December 24, 2025 | $162.04 |
| December 23, 2025 | $163.46 |
| December 22, 2025 | $164.89 |
| December 19, 2025 | $166.18 |
| December 18, 2025 | $166.02 |
| December 17, 2025 | $163.61 |
| December 16, 2025 | $162.97 |
| December 15, 2025 | $165.93 |
| December 12, 2025 | $165.78 |
| December 11, 2025 | $160.96 |
| December 10, 2025 | $162.33 |
| December 9, 2025 | $163.23 |
| December 8, 2025 | $164.51 |
| December 5, 2025 | $168.08 |
| December 4, 2025 | $165.71 |
| December 3, 2025 | $164.38 |
| December 2, 2025 | $162.54 |
| December 1, 2025 | $162.14 |
| November 28, 2025 | $162.95 |
| November 26, 2025 | $163.91 |
| November 25, 2025 | $162.34 |
| November 24, 2025 | $161.75 |
| November 21, 2025 | $161.51 |
| November 20, 2025 | $163.38 |
| November 19, 2025 | $163.66 |
| November 18, 2025 | $161.53 |
| November 17, 2025 | $159.65 |
| November 14, 2025 | $159.54 |
| November 13, 2025 | $161.47 |
| November 12, 2025 | $155.83 |
| November 11, 2025 | $152.28 |
| November 10, 2025 | $145.48 |
| November 7, 2025 | $137.78 |
| November 6, 2025 | $135.61 |
| November 5, 2025 | $134.74 |
| November 4, 2025 | $133.59 |
| November 3, 2025 | $130.97 |
| October 31, 2025 | $130.38 |
| October 30, 2025 | $132.49 |
| October 29, 2025 | $127.97 |
| October 28, 2025 | $128.13 |
| October 27, 2025 | $128.17 |
| October 24, 2025 | $127.66 |
| October 23, 2025 | $127.71 |
| October 22, 2025 | $129.22 |
| October 21, 2025 | $132.82 |
| October 20, 2025 | $132.64 |
| October 17, 2025 | $131.68 |
| October 16, 2025 | $130.59 |
| October 15, 2025 | $126.87 |
| October 14, 2025 | $126.70 |
| October 13, 2025 | $124.73 |
| October 10, 2025 | $124.48 |
| October 9, 2025 | $123.20 |
| October 8, 2025 | $119.93 |
| October 7, 2025 | $119.82 |
| October 6, 2025 | $118.79 |
| October 3, 2025 | $120.65 |
| October 2, 2025 | $119.30 |
| October 1, 2025 | $118.97 |
At a glance
The company
Coca-Cola Consolidated, Inc., together with its subsidiaries, manufactures, markets, and distributes nonalcoholic beverages in the United States.
Next event
Quarterly results · October 28, 2026
Dividend
Last ex-dividend on July 24, 2026
Where the price stands
52-wk low$118.02
$187.11
52-wk high$219.65
−14.81% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −3.13% | +0.83% |
| Year to date | +22.05% | +12.93% |
| 1 year | +57.27% | +15.12% |
Latest news
All newsThe business in numbers
Revenue
$2.05B
Latest quarter · Q2 2026
Net income
$158.82M
Latest quarter · Q2 2026
Net margin
7.7%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $12.45B
- P/E
- 24.9
- EPS
- $7.52
- Volume
- 525.08K
- Dividend yield
- 0.53%
Stocks to explore
Other companies in the Consumer sector
