Coca-Cola Consolidated, Inc. (COKE) stock
COKENasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 5, 2026Score 15/308% below fair value
$210.30+0.94 (+0.45%)
Close on Oct 30, 2026Market cap $14.00BP/E –Yield –
Price history
Coca-Cola Consolidated share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$210.30
+0.45% on the day
52-week range
$127.09 – $219.65
-4.3% from the high
Change over 52 weeks
+58.7%
From $132.49 on Oct 30, 2025
Average volume
519,549
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $212.44 | $215.00 | $209.01 | $210.30 | +0.45% | 381,448 |
| Oct 29, 2026 | $214.45 | $215.50 | $205.83 | $209.36 | -0.46% | 696,772 |
| Oct 28, 2026 | $205.25 | $211.00 | $204.76 | $210.32 | +1.80% | 453,315 |
| Oct 27, 2026 | $206.23 | $210.78 | $204.76 | $206.61 | -1.02% | 510,383 |
| Oct 26, 2026 | $203.31 | $210.55 | $202.77 | $208.73 | +2.67% | 390,617 |
| Oct 23, 2026 | $215.34 | $215.93 | $201.49 | $203.31 | -5.41% | 699,038 |
| Oct 22, 2026 | $210.89 | $215.15 | $208.31 | $214.93 | +2.50% | 487,351 |
| Oct 21, 2026 | $211.21 | $213.79 | $206.25 | $209.69 | -1.64% | 677,683 |
| Oct 20, 2026 | $212.25 | $215.99 | $210.96 | $213.19 | +1.56% | 452,023 |
| Oct 19, 2026 | $206.77 | $214.56 | $206.77 | $209.92 | -0.19% | 589,054 |
| Oct 16, 2026 | $206.67 | $210.79 | $205.73 | $210.33 | +2.83% | 468,231 |
| Oct 15, 2026 | $202.21 | $211.86 | $202.21 | $204.55 | +2.28% | 657,448 |
| Oct 14, 2026 | $195.43 | $200.89 | $194.36 | $200.00 | +3.01% | 398,126 |
| Oct 13, 2026 | $198.72 | $199.64 | $193.84 | $194.16 | -1.55% | 323,343 |
| Oct 12, 2026 | $198.03 | $199.46 | $193.38 | $197.22 | +0.50% | 410,200 |
| Oct 9, 2026 | $191.86 | $199.07 | $191.86 | $196.24 | +2.28% | 595,974 |
| Oct 8, 2026 | $190.75 | $193.75 | $189.56 | $191.86 | +2.03% | 392,485 |
| Oct 7, 2026 | $195.37 | $195.94 | $187.80 | $188.05 | -3.37% | 409,341 |
| Oct 6, 2026 | $194.72 | $198.49 | $194.05 | $194.61 | +0.18% | 371,482 |
| Oct 5, 2026 | $192.04 | $194.52 | $189.41 | $194.26 | +1.16% | 462,938 |
| Oct 2, 2026 | $187.65 | $192.95 | $186.49 | $192.04 | +2.63% | 457,958 |
| Oct 1, 2026 | $188.55 | $191.79 | $186.85 | $187.11 | -1.14% | 525,340 |
| Sep 30, 2026 | $192.07 | $193.47 | $188.51 | $189.27 | -0.83% | 374,744 |
| Sep 29, 2026 | $192.26 | $193.74 | $189.29 | $190.85 | -1.41% | 330,689 |
| Sep 28, 2026 | $190.25 | $194.66 | $187.97 | $193.57 | +1.72% | 491,390 |
| Sep 25, 2026 | $189.00 | $190.60 | $184.44 | $190.29 | +0.34% | 424,632 |
| Sep 24, 2026 | $187.50 | $190.89 | $185.58 | $189.65 | +1.15% | 442,098 |
| Sep 23, 2026 | $190.85 | $191.05 | $186.71 | $187.49 | -1.83% | 476,537 |
| Sep 22, 2026 | $191.41 | $195.20 | $190.50 | $190.98 | +0.57% | 495,518 |
| Sep 21, 2026 | $193.70 | $194.98 | $189.70 | $189.90 | -1.13% | 521,958 |
| Sep 18, 2026 | $197.92 | $198.01 | $190.80 | $192.08 | -3.46% | 2,225,872 |
| Sep 17, 2026 | $199.70 | $201.80 | $196.50 | $198.97 | +0.15% | 490,182 |
| Sep 16, 2026 | $198.35 | $202.00 | $196.00 | $198.67 | +0.02% | 400,440 |
| Sep 15, 2026 | $199.76 | $201.97 | $198.16 | $198.63 | -1.02% | 592,809 |
| Sep 14, 2026 | $194.26 | $201.28 | $194.16 | $200.67 | +4.18% | 678,337 |
| Sep 11, 2026 | $190.59 | $193.51 | $186.96 | $192.61 | +2.02% | 703,368 |
| Sep 10, 2026 | $189.57 | $191.04 | $187.23 | $188.80 | -0.12% | 379,932 |
| Sep 9, 2026 | $187.67 | $189.37 | $184.47 | $189.02 | +0.39% | 512,081 |
| Sep 8, 2026 | $189.00 | $190.84 | $187.25 | $188.28 | -0.55% | 471,565 |
| Sep 4, 2026 | $196.11 | $196.31 | $188.33 | $189.33 | -4.09% | 433,248 |
| Sep 3, 2026 | $195.90 | $199.15 | $194.00 | $197.40 | +1.10% | 289,973 |
| Sep 2, 2026 | $193.45 | $197.85 | $189.87 | $195.26 | +1.09% | 354,457 |
| Sep 1, 2026 | $196.83 | $197.99 | $192.31 | $193.16 | -1.23% | 321,565 |
| Aug 31, 2026 | $198.49 | $198.49 | $192.03 | $195.57 | -1.47% | 651,812 |
| Aug 28, 2026 | $195.30 | $199.89 | $194.55 | $198.49 | +2.00% | 577,332 |
| Aug 27, 2026 | $190.66 | $198.00 | $187.28 | $194.60 | +0.30% | 492,742 |
| Aug 26, 2026 | $196.81 | $197.40 | $193.00 | $194.02 | -1.28% | 462,589 |
| Aug 25, 2026 | $192.59 | $197.15 | $190.90 | $196.53 | +2.04% | 413,675 |
| Aug 24, 2026 | $190.52 | $193.95 | $189.99 | $192.60 | +1.85% | 351,830 |
| Aug 21, 2026 | $187.90 | $190.74 | $184.69 | $189.10 | +0.80% | 396,471 |
| Aug 20, 2026 | $186.38 | $190.85 | $185.58 | $187.60 | +0.41% | 375,974 |
| Aug 19, 2026 | $188.93 | $192.41 | $186.29 | $186.84 | -0.95% | 344,092 |
| Aug 18, 2026 | $187.50 | $190.35 | $186.35 | $188.64 | +1.30% | 311,353 |
| Aug 17, 2026 | $187.43 | $189.35 | $185.00 | $186.21 | -1.53% | 419,846 |
| Aug 14, 2026 | $190.25 | $192.17 | $184.92 | $189.11 | -0.55% | 364,209 |
| Aug 13, 2026 | $189.13 | $190.70 | $187.49 | $190.16 | +0.74% | 331,772 |
| Aug 12, 2026 | $181.05 | $188.82 | $180.50 | $188.77 | +3.89% | 646,713 |
| Aug 11, 2026 | $185.50 | $189.15 | $177.62 | $181.71 | -2.07% | 547,891 |
| Aug 10, 2026 | $190.94 | $192.00 | $185.38 | $185.55 | -3.86% | 420,042 |
| Aug 7, 2026 | $186.00 | $193.95 | $183.92 | $192.99 | +2.53% | 353,794 |
| Aug 6, 2026 | $184.74 | $194.76 | $176.25 | $188.23 | +1.89% | 1,060,457 |
| Aug 5, 2026 | $182.90 | $185.40 | $180.00 | $184.74 | +2.07% | 664,095 |
| Aug 4, 2026 | $179.50 | $181.13 | $176.24 | $181.00 | +0.13% | 640,940 |
| Aug 3, 2026 | $188.74 | $191.00 | $179.25 | $180.76 | -3.80% | 488,322 |
| Jul 31, 2026 | $189.34 | $189.99 | $186.00 | $187.90 | -1.02% | 305,876 |
| Jul 30, 2026 | $191.88 | $191.88 | $186.96 | $189.83 | -1.33% | 340,200 |
| Jul 29, 2026 | $194.26 | $197.35 | $191.70 | $192.39 | -1.34% | 440,206 |
| Jul 28, 2026 | $190.00 | $200.01 | $190.00 | $195.00 | +4.68% | 531,357 |
| Jul 27, 2026 | $184.70 | $188.02 | $183.73 | $186.28 | +0.86% | 302,689 |
| Jul 24, 2026 | $179.20 | $185.37 | $177.89 | $184.70 | +3.51% | 393,869 |
| Jul 23, 2026 | $184.19 | $185.67 | $174.50 | $178.44 | -3.21% | 845,470 |
| Jul 22, 2026 | $184.00 | $185.80 | $182.60 | $184.36 | +0.69% | 353,236 |
| Jul 21, 2026 | $181.39 | $183.56 | $180.11 | $183.09 | +0.62% | 377,929 |
| Jul 20, 2026 | $180.48 | $184.40 | $180.01 | $181.97 | +0.68% | 372,305 |
| Jul 17, 2026 | $183.85 | $184.78 | $179.12 | $180.74 | -0.94% | 367,535 |
| Jul 16, 2026 | $177.90 | $182.63 | $176.96 | $182.45 | +3.07% | 456,023 |
| Jul 15, 2026 | $176.49 | $182.07 | $176.13 | $177.01 | -0.08% | 474,182 |
| Jul 14, 2026 | $178.54 | $179.98 | $174.50 | $177.15 | -0.48% | 530,991 |
| Jul 13, 2026 | $180.36 | $183.00 | $177.10 | $178.01 | -0.72% | 365,338 |
| Jul 10, 2026 | $175.50 | $182.97 | $174.60 | $179.30 | +2.17% | 594,257 |
| Jul 9, 2026 | $175.20 | $177.42 | $173.00 | $175.50 | -0.16% | 653,726 |
| Jul 8, 2026 | $177.64 | $177.64 | $166.90 | $175.78 | -1.05% | 1,505,947 |
| Jul 7, 2026 | $191.07 | $196.97 | $176.78 | $177.64 | -5.45% | 871,767 |
| Jul 6, 2026 | $194.51 | $194.51 | $186.50 | $187.88 | -3.96% | 503,479 |
| Jul 2, 2026 | $194.83 | $199.43 | $192.56 | $195.63 | +0.92% | 622,621 |
| Jul 1, 2026 | $192.04 | $199.62 | $191.47 | $193.84 | +1.53% | 607,799 |
| Jun 30, 2026 | $191.21 | $195.72 | $189.70 | $190.92 | -0.71% | 534,447 |
| Jun 29, 2026 | $187.69 | $192.54 | $187.41 | $192.28 | +2.26% | 416,130 |
| Jun 26, 2026 | $181.00 | $188.84 | $180.14 | $188.03 | +4.91% | 888,523 |
| Jun 25, 2026 | $176.79 | $180.97 | $172.93 | $179.23 | +0.95% | 565,575 |
| Jun 24, 2026 | $183.33 | $186.89 | $176.50 | $177.54 | -2.99% | 715,498 |
| Jun 23, 2026 | $180.57 | $184.73 | $179.20 | $183.01 | +2.30% | 518,106 |
| Jun 22, 2026 | $181.93 | $183.83 | $178.12 | $178.90 | -1.45% | 306,419 |
| Jun 18, 2026 | $183.77 | $185.00 | $178.31 | $181.54 | -1.14% | 937,902 |
| Jun 17, 2026 | $185.13 | $186.19 | $182.14 | $183.64 | -1.35% | 302,569 |
| Jun 16, 2026 | $186.68 | $188.92 | $184.21 | $186.16 | +0.39% | 346,175 |
| Jun 15, 2026 | $185.63 | $187.03 | $179.32 | $185.43 | -1.31% | 426,845 |
| Jun 12, 2026 | $186.75 | $188.87 | $182.87 | $187.89 | +0.85% | 296,191 |
| Jun 11, 2026 | $190.85 | $192.56 | $186.00 | $186.30 | -2.50% | 326,921 |
| Jun 10, 2026 | $186.58 | $194.21 | $185.87 | $191.08 | +3.24% | 687,741 |
| Jun 9, 2026 | $179.57 | $186.33 | $178.51 | $185.09 | +3.51% | 766,894 |
| Jun 8, 2026 | $178.51 | $182.13 | $176.39 | $178.81 | -0.61% | 481,543 |
| Jun 5, 2026 | $170.86 | $183.30 | $170.86 | $179.91 | +5.66% | 740,895 |
| Jun 4, 2026 | $178.57 | $180.00 | $169.50 | $170.27 | -3.99% | 400,113 |
| Jun 3, 2026 | $175.92 | $178.61 | $175.00 | $177.34 | +1.34% | 349,772 |
| Jun 2, 2026 | $171.92 | $179.30 | $171.50 | $175.00 | +1.67% | 509,457 |
| Jun 1, 2026 | $171.03 | $175.13 | $169.00 | $172.13 | -0.65% | 391,017 |
| May 29, 2026 | $174.04 | $175.87 | $172.51 | $173.26 | -0.80% | 504,213 |
| May 28, 2026 | $176.93 | $178.11 | $173.00 | $174.66 | -1.28% | 399,925 |
| May 27, 2026 | $176.26 | $177.84 | $174.00 | $176.93 | +0.28% | 337,105 |
| May 26, 2026 | $175.79 | $182.49 | $174.14 | $176.43 | +0.51% | 532,809 |
| May 22, 2026 | $176.50 | $176.81 | $167.31 | $175.53 | -0.46% | 1,022,941 |
| May 21, 2026 | $175.22 | $178.49 | $171.94 | $176.34 | +0.07% | 500,338 |
| May 20, 2026 | $173.66 | $178.74 | $172.08 | $176.22 | +1.65% | 700,954 |
| May 19, 2026 | $172.28 | $174.15 | $168.66 | $173.36 | +0.66% | 780,858 |
| May 18, 2026 | $171.19 | $174.48 | $169.00 | $172.23 | +1.15% | 829,010 |
| May 15, 2026 | $164.49 | $170.33 | $163.43 | $170.27 | +4.19% | 715,543 |
| May 14, 2026 | $164.85 | $167.10 | $161.00 | $163.43 | -0.94% | 537,454 |
| May 13, 2026 | $172.83 | $175.95 | $164.72 | $164.98 | -4.34% | 885,462 |
| May 12, 2026 | $170.85 | $173.22 | $164.23 | $172.46 | +1.16% | 916,160 |
| May 11, 2026 | $174.40 | $175.49 | $168.71 | $170.48 | -2.20% | 890,258 |
| May 8, 2026 | $180.70 | $183.79 | $170.75 | $174.31 | -1.86% | 1,096,866 |
| May 7, 2026 | $207.35 | $207.75 | $168.01 | $177.61 | -15.63% | 2,145,168 |
| May 6, 2026 | $215.60 | $218.73 | $206.12 | $210.52 | -2.27% | 642,695 |
| May 5, 2026 | $210.00 | $215.61 | $209.50 | $215.40 | +2.68% | 373,976 |
| May 4, 2026 | $203.92 | $210.04 | $200.40 | $209.77 | +2.87% | 456,054 |
| May 1, 2026 | $206.01 | $207.60 | $200.30 | $203.92 | -0.56% | 378,662 |
| Apr 30, 2026 | $203.65 | $206.81 | $202.71 | $205.07 | +1.55% | 309,421 |
| Apr 29, 2026 | $200.97 | $203.70 | $200.24 | $201.94 | +0.48% | 387,905 |
| Apr 28, 2026 | $197.10 | $201.72 | $195.66 | $200.97 | +3.67% | 309,601 |
| Apr 27, 2026 | $195.59 | $196.50 | $193.11 | $193.86 | -0.88% | 270,550 |
| Apr 24, 2026 | $192.16 | $196.72 | $188.98 | $195.59 | +1.52% | 362,287 |
| Apr 23, 2026 | $187.75 | $192.94 | $187.61 | $192.67 | +2.87% | 442,465 |
| Apr 22, 2026 | $185.49 | $188.63 | $185.49 | $187.30 | +1.46% | 320,430 |
| Apr 21, 2026 | $185.99 | $187.26 | $183.60 | $184.60 | -0.75% | 348,073 |
| Apr 20, 2026 | $189.25 | $190.00 | $184.95 | $185.99 | -2.20% | 297,935 |
| Apr 17, 2026 | $186.08 | $191.21 | $186.08 | $190.18 | +2.16% | 427,456 |
| Apr 16, 2026 | $187.46 | $191.10 | $184.00 | $186.16 | -0.69% | 419,228 |
| Apr 15, 2026 | $192.20 | $192.20 | $184.18 | $187.46 | -2.42% | 616,112 |
| Apr 14, 2026 | $198.12 | $201.82 | $191.21 | $192.10 | -3.22% | 487,791 |
| Apr 13, 2026 | $203.11 | $203.38 | $196.47 | $198.49 | -2.42% | 332,128 |
| Apr 10, 2026 | $208.85 | $209.48 | $201.50 | $203.42 | -2.69% | 416,729 |
| Apr 9, 2026 | $202.02 | $209.28 | $201.18 | $209.04 | +3.30% | 364,115 |
| Apr 8, 2026 | $199.33 | $204.00 | $198.00 | $202.36 | +2.78% | 548,754 |
| Apr 7, 2026 | $196.77 | $200.88 | $195.60 | $196.88 | -0.55% | 386,508 |
| Apr 6, 2026 | $193.35 | $199.00 | $190.00 | $197.97 | +1.68% | 315,005 |
| Apr 2, 2026 | $201.01 | $203.41 | $192.68 | $194.69 | -3.14% | 622,461 |
| Apr 1, 2026 | $192.31 | $201.23 | $190.23 | $201.01 | +4.83% | 513,636 |
| Mar 31, 2026 | $186.70 | $192.15 | $186.00 | $191.74 | +3.20% | 475,429 |
| Mar 30, 2026 | $182.17 | $186.16 | $180.41 | $185.79 | +2.48% | 381,487 |
| Mar 27, 2026 | $179.41 | $184.85 | $178.50 | $181.30 | +0.71% | 410,835 |
| Mar 26, 2026 | $185.39 | $185.39 | $177.28 | $180.02 | -3.39% | 600,511 |
| Mar 25, 2026 | $186.00 | $191.00 | $185.61 | $186.34 | +0.48% | 606,338 |
| Mar 24, 2026 | $187.42 | $187.42 | $178.00 | $185.45 | -1.56% | 824,156 |
| Mar 23, 2026 | $203.50 | $203.50 | $187.39 | $188.39 | -6.48% | 1,094,402 |
| Mar 20, 2026 | $210.31 | $210.31 | $200.41 | $201.45 | -4.27% | 1,418,366 |
| Mar 19, 2026 | $212.84 | $215.83 | $210.02 | $210.43 | -1.14% | 426,795 |
| Mar 18, 2026 | $215.61 | $216.21 | $210.00 | $212.85 | -1.70% | 363,763 |
| Mar 17, 2026 | $214.25 | $218.33 | $213.00 | $216.54 | +1.41% | 291,219 |
| Mar 16, 2026 | $217.00 | $219.65 | $212.58 | $213.53 | -1.56% | 502,768 |
| Mar 13, 2026 | $211.57 | $217.00 | $210.00 | $216.91 | +3.44% | 496,994 |
| Mar 12, 2026 | $209.68 | $216.53 | $209.29 | $209.70 | +0.20% | 717,751 |
| Mar 11, 2026 | $207.66 | $210.15 | $202.02 | $209.29 | +0.78% | 359,236 |
| Mar 10, 2026 | $206.91 | $209.86 | $205.50 | $207.66 | +0.36% | 299,279 |
| Mar 9, 2026 | $201.79 | $207.17 | $197.51 | $206.91 | +1.23% | 375,005 |
| Mar 6, 2026 | $203.01 | $204.78 | $200.11 | $204.39 | +0.38% | 360,043 |
| Mar 5, 2026 | $207.32 | $208.21 | $201.59 | $203.61 | -1.80% | 310,918 |
| Mar 4, 2026 | $205.20 | $208.85 | $200.06 | $207.35 | +1.27% | 333,148 |
| Mar 3, 2026 | $203.52 | $206.85 | $202.32 | $204.75 | -0.79% | 636,018 |
| Mar 2, 2026 | $201.36 | $209.24 | $200.09 | $206.38 | +1.97% | 751,487 |
| Feb 27, 2026 | $200.43 | $203.61 | $196.01 | $202.40 | +1.47% | 907,691 |
| Feb 26, 2026 | $201.86 | $205.00 | $198.91 | $199.47 | -0.33% | 793,463 |
| Feb 25, 2026 | $194.96 | $200.92 | $193.18 | $200.13 | +2.53% | 506,101 |
| Feb 24, 2026 | $185.70 | $195.30 | $185.10 | $195.20 | +5.34% | 502,553 |
| Feb 23, 2026 | $182.01 | $188.11 | $179.60 | $185.30 | +1.69% | 498,726 |
| Feb 20, 2026 | $177.83 | $184.79 | $177.14 | $182.22 | +3.07% | 533,667 |
| Feb 19, 2026 | $168.21 | $185.99 | $168.06 | $176.79 | +3.82% | 886,704 |
| Feb 18, 2026 | $166.00 | $170.72 | $163.21 | $170.29 | +2.52% | 444,437 |
| Feb 17, 2026 | $163.05 | $167.05 | $162.50 | $166.10 | +2.59% | 563,792 |
| Feb 13, 2026 | $163.51 | $164.59 | $159.95 | $161.91 | -1.09% | 390,578 |
| Feb 12, 2026 | $159.50 | $166.48 | $157.91 | $163.70 | +2.87% | 413,594 |
| Feb 11, 2026 | $156.66 | $159.40 | $154.98 | $159.14 | +1.71% | 294,286 |
| Feb 10, 2026 | $153.88 | $156.66 | $152.94 | $156.47 | +1.54% | 428,040 |
| Feb 9, 2026 | $158.13 | $159.00 | $153.30 | $154.09 | -2.31% | 412,892 |
| Feb 6, 2026 | $156.00 | $159.75 | $155.96 | $157.74 | +1.45% | 411,890 |
| Feb 5, 2026 | $151.68 | $156.85 | $150.94 | $155.48 | +3.65% | 623,876 |
| Feb 4, 2026 | $157.05 | $157.55 | $148.81 | $150.00 | -3.80% | 691,469 |
| Feb 3, 2026 | $153.28 | $156.39 | $152.51 | $155.92 | +1.32% | 308,843 |
| Feb 2, 2026 | $152.26 | $155.00 | $151.55 | $153.89 | +1.20% | 344,428 |
| Jan 30, 2026 | $148.57 | $152.24 | $146.80 | $152.06 | +1.85% | 423,410 |
| Jan 29, 2026 | $149.75 | $151.55 | $148.24 | $149.30 | -0.13% | 424,840 |
| Jan 28, 2026 | $149.82 | $150.32 | $147.63 | $149.50 | -0.66% | 275,709 |
| Jan 27, 2026 | $149.15 | $151.28 | $148.27 | $150.50 | +0.90% | 221,572 |
| Jan 26, 2026 | $150.60 | $151.46 | $148.94 | $149.16 | -0.70% | 260,244 |
| Jan 23, 2026 | $149.00 | $150.60 | $148.50 | $150.21 | +0.20% | 233,294 |
| Jan 22, 2026 | $153.54 | $154.00 | $149.11 | $149.91 | -2.66% | 357,241 |
| Jan 21, 2026 | $153.11 | $155.41 | $152.90 | $154.00 | +0.58% | 344,472 |
| Jan 20, 2026 | $150.99 | $153.74 | $150.10 | $153.11 | +1.08% | 442,147 |
| Jan 16, 2026 | $149.35 | $151.87 | $147.28 | $151.48 | +0.42% | 445,902 |
| Jan 15, 2026 | $152.47 | $153.27 | $148.18 | $150.85 | -0.91% | 645,717 |
| Jan 14, 2026 | $152.13 | $154.50 | $151.87 | $152.24 | +0.18% | 352,637 |
| Jan 13, 2026 | $149.99 | $152.10 | $149.09 | $151.97 | +1.19% | 276,229 |
| Jan 12, 2026 | $150.52 | $151.95 | $149.25 | $150.18 | -0.11% | 402,226 |
| Jan 9, 2026 | $149.51 | $150.95 | $148.00 | $150.35 | +0.31% | 310,961 |
| Jan 8, 2026 | $147.64 | $150.59 | $147.64 | $149.88 | +1.97% | 549,805 |
| Jan 7, 2026 | $145.64 | $147.77 | $145.00 | $146.99 | +0.97% | 408,504 |
| Jan 6, 2026 | $149.00 | $149.10 | $142.83 | $145.58 | -2.36% | 464,938 |
| Jan 5, 2026 | $148.68 | $150.88 | $148.58 | $149.10 | -0.49% | 612,164 |
| Jan 2, 2026 | $153.30 | $154.02 | $149.35 | $149.84 | -2.26% | 613,080 |
| Dec 31, 2025 | $154.42 | $156.00 | $153.20 | $153.30 | -0.88% | 648,562 |
| Dec 30, 2025 | $153.80 | $155.20 | $153.11 | $154.66 | +0.03% | 461,053 |
| Dec 29, 2025 | $160.63 | $161.20 | $150.29 | $154.62 | -3.74% | 891,102 |
| Dec 26, 2025 | $162.04 | $162.07 | $160.27 | $160.63 | -0.87% | 375,024 |
| Dec 24, 2025 | $163.92 | $163.92 | $161.65 | $162.04 | -0.87% | 224,550 |
| Dec 23, 2025 | $164.25 | $164.62 | $162.64 | $163.46 | -0.87% | 298,786 |
| Dec 22, 2025 | $165.68 | $166.18 | $163.00 | $164.89 | -0.78% | 520,164 |
| Dec 19, 2025 | $166.00 | $169.49 | $165.32 | $166.18 | +0.10% | 2,023,351 |
| Dec 18, 2025 | $163.61 | $166.74 | $162.72 | $166.02 | +1.47% | 869,413 |
| Dec 17, 2025 | $162.80 | $164.25 | $160.30 | $163.61 | +0.39% | 626,253 |
| Dec 16, 2025 | $166.43 | $166.83 | $161.07 | $162.97 | -1.78% | 513,939 |
| Dec 15, 2025 | $165.67 | $168.80 | $165.39 | $165.93 | +0.09% | 649,413 |
| Dec 12, 2025 | $161.91 | $166.36 | $161.55 | $165.78 | +2.99% | 489,825 |
| Dec 11, 2025 | $163.56 | $164.60 | $160.24 | $160.96 | -0.84% | 440,747 |
| Dec 10, 2025 | $163.83 | $165.31 | $159.13 | $162.33 | -0.55% | 614,267 |
| Dec 9, 2025 | $165.21 | $167.60 | $162.57 | $163.23 | -0.78% | 452,699 |
| Dec 8, 2025 | $167.30 | $168.08 | $163.20 | $164.51 | -2.12% | 543,680 |
| Dec 5, 2025 | $165.98 | $168.21 | $165.21 | $168.08 | +1.43% | 328,754 |
| Dec 4, 2025 | $164.23 | $165.78 | $164.00 | $165.71 | +0.81% | 250,781 |
| Dec 3, 2025 | $162.73 | $165.00 | $162.73 | $164.38 | +1.13% | 290,411 |
| Dec 2, 2025 | $162.23 | $163.53 | $160.59 | $162.54 | +0.25% | 343,498 |
| Dec 1, 2025 | $163.20 | $165.06 | $162.03 | $162.14 | -0.50% | 607,214 |
| Nov 28, 2025 | $163.91 | $164.98 | $162.07 | $162.95 | -0.59% | 266,113 |
| Nov 26, 2025 | $162.85 | $165.68 | $162.36 | $163.91 | +0.97% | 601,521 |
| Nov 25, 2025 | $162.25 | $165.88 | $160.83 | $162.34 | +0.36% | 623,847 |
| Nov 24, 2025 | $161.51 | $163.62 | $161.00 | $161.75 | +0.15% | 525,322 |
| Nov 21, 2025 | $163.86 | $165.19 | $161.30 | $161.51 | -1.14% | 725,229 |
| Nov 20, 2025 | $163.66 | $166.21 | $163.25 | $163.38 | -0.17% | 445,990 |
| Nov 19, 2025 | $161.90 | $164.91 | $160.89 | $163.66 | +1.32% | 418,303 |
| Nov 18, 2025 | $160.00 | $162.67 | $158.99 | $161.53 | +1.18% | 399,909 |
| Nov 17, 2025 | $159.50 | $162.41 | $157.11 | $159.65 | +0.07% | 395,179 |
| Nov 14, 2025 | $160.87 | $161.93 | $158.01 | $159.54 | -1.20% | 518,484 |
| Nov 13, 2025 | $155.84 | $162.43 | $155.50 | $161.47 | +3.62% | 833,601 |
| Nov 12, 2025 | $152.30 | $158.14 | $151.95 | $155.83 | +2.33% | 694,768 |
| Nov 11, 2025 | $145.50 | $154.44 | $145.50 | $152.28 | +4.67% | 819,946 |
| Nov 10, 2025 | $138.29 | $146.37 | $136.97 | $145.48 | +5.59% | 756,335 |
| Nov 7, 2025 | $136.42 | $138.41 | $136.11 | $137.78 | +1.60% | 304,907 |
| Nov 6, 2025 | $134.53 | $136.16 | $133.80 | $135.61 | +0.65% | 258,571 |
| Nov 5, 2025 | $134.00 | $137.00 | $133.82 | $134.74 | +0.86% | 380,838 |
| Nov 4, 2025 | $131.90 | $133.89 | $131.00 | $133.59 | +2.00% | 378,415 |
| Nov 3, 2025 | $130.33 | $131.50 | $127.09 | $130.97 | +0.45% | 368,573 |
| Oct 31, 2025 | $131.44 | $131.49 | $129.30 | $130.38 | -1.59% | 387,984 |
| Oct 30, 2025 | $130.21 | $138.90 | $129.28 | $132.49 | +3.53% | 695,714 |
| Oct 29, 2025 | $127.00 | $128.00 | $126.00 | $127.97 | -0.12% | 556,716 |
| Oct 28, 2025 | $128.45 | $129.49 | $126.00 | $128.13 | -0.03% | 586,220 |
| Oct 27, 2025 | $127.71 | $129.36 | $127.62 | $128.17 | +0.40% | 346,914 |
| Oct 24, 2025 | $127.78 | $128.06 | $126.75 | $127.66 | -0.04% | 323,201 |
| Oct 23, 2025 | $129.22 | $129.44 | $127.06 | $127.71 | -1.17% | 346,641 |
| Oct 22, 2025 | $133.63 | $133.63 | $128.60 | $129.22 | -2.71% | 440,538 |
| Oct 21, 2025 | $133.35 | $133.90 | $132.64 | $132.82 | +0.14% | 367,303 |
| Oct 20, 2025 | $132.00 | $133.46 | $131.70 | $132.64 | – | 350,199 |
Seasonality
COKE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 0.9% | 3.4% | 3.3% | 4.6% | 1.3% | 0.6% | 7.0% | -4.3% | 1.4% | 14.6% | 2.2% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.6% | 33.1% | -5.3% | 7.1% | -15.5% | 10.2% | -1.4% | 4.1% | -3.2% | 11.2% | ||
| 2025 | 8.7% | 3.6% | -4.7% | 0.6% | -15.4% | -2.6% | 0.3% | 4.9% | -0.1% | 11.5% | 25.0% | -5.9% |
| 2024 | -5.4% | -2.4% | 0.7% | -2.4% | 18.8% | 10.6% | 5.7% | 17.1% | -1.9% | -14.4% | 16.0% | -3.4% |
| 2023 | -0.4% | 9.9% | -3.9% | 10.3% | 12.3% | -3.9% | -0.3% | 10.3% | -9.0% | 0.1% | 15.4% | 26.4% |
| 2022 | -7.4% | -13.3% | -0.0% | -11.1% | 28.0% | -0.2% | -9.0% | -7.5% | -13.2% | 18.3% | 1.0% | 4.2% |
| 2021 | 0.3% | -3.8% | 12.5% | 1.6% | 38.1% | -0.7% | -0.7% | 1.8% | -2.9% | 1.9% | 42.1% | 8.5% |
| 2020 | -4.6% | -27.5% | 6.2% | 13.0% | 3.4% | -5.8% | 0.3% | 19.1% | -11.9% | -4.8% | 14.3% | 1.8% |
| 2019 | 21.8% | 14.9% | 16.1% | 13.0% | -7.1% | -0.9% | -1.8% | 14.7% | -9.7% | -9.6% | -1.5% | 5.1% |
| 2018 | -5.8% | -7.9% | -7.5% | -2.3% | -24.3% | 6.1% | 7.6% | 16.8% | 7.5% | -5.2% | 23.1% | -16.5% |
| 2017 | -5.5% | 1.9% | 19.7% | 3.0% | 7.5% | 0.5% | 5.0% | -11.0% | 1.0% | 4.7% | -4.4% | -0.2% |