NASDAQ:COKE | Historical Stock Price | Coca-Cola Consolidated, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$1.04$4.77$21.94$100.87$463.831973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.93$1.926,000——
1982-12-30$1.93$1.9258,000——
1982-12-29$1.93$1.9270,000——
1982-12-28$1.94$1.9452,000——
1982-12-27$1.94$1.9442,000——
1982-12-23$1.94$1.94114,000——
1982-12-22$1.90$1.90266,000——
1982-12-21$1.83$1.82148,000——
1982-12-20$1.83$1.8270,000——
1982-12-17$1.83$1.824,000——
1982-12-16$1.81$1.8130,000——
1982-12-15$1.83$1.8248,000——
1982-12-14$1.86$1.8658,000——
1982-12-13$1.89$1.8978,000——
1982-12-10$1.89$1.89126,000——
1982-12-09$1.89$1.8958,000——
1982-12-08$1.93$1.9240,000——
1982-12-07$1.94$1.94110,000——
1982-12-06$1.89$1.8930,000——
1982-12-03$1.86$1.8610,000——
1982-12-02$1.86$1.864,000——
1982-12-01$1.86$1.8636,000——
1982-11-30$1.86$1.8614,000——
1982-11-29$1.88$1.87110,000——
1982-11-26$1.89$1.8950,000——
1982-11-24$1.88$1.8778,000——
1982-11-23$1.86$1.86212,000——
1982-11-22$1.93$1.92214,000——
1982-11-19$1.96$1.96318,000——
1982-11-18$2.01$2.01136,000——
1982-11-17$1.95$1.95190,000——
1982-11-16$1.90$1.90302,000——
1982-11-15$1.85$1.8572,000——
1982-11-12$1.85$1.85148,000——
1982-11-11$1.81$1.81102,000——
1982-11-10$1.80$1.80120,000——
1982-11-09$1.80$1.80144,000——
1982-11-08$1.76$1.7684,000——
1982-11-05$1.84$1.8458,000——
1982-11-04$1.84$1.8454,000——
1982-11-03$1.81$1.81258,000——
1982-11-02$1.81$1.81182,000——
1982-11-01$1.80$1.80326,000——
1982-10-29$1.88$1.87194,000——
1982-10-28$1.85$1.85324,000——
1982-10-27$1.73$1.73188,000——
1982-10-26$1.69$1.69358,000——
1982-10-25$1.65$1.65116,000——
1982-10-22$1.63$1.6274,000——
1982-10-21$1.64$1.6480,000——
1982-10-20$1.61$1.61180,000——
1982-10-19$1.55$1.55208,000——
1982-10-18$1.65$1.65134,000——
1982-10-15$1.60$1.60108,000——
1982-10-14$1.50$1.50192,000——
1982-10-13$1.48$1.47146,000——
1982-10-12$1.48$1.47124,000——
1982-10-11$1.51$1.5186,000——
1982-10-08$1.51$1.5182,000——
1982-10-07$1.54$1.5462,000——
1982-10-06$1.55$1.55182,000——
1982-10-05$1.51$1.51118,000——
1982-10-04$1.48$1.4726,000——
1982-10-01$1.49$1.49110,000——
1982-09-30$1.40$1.40500,000——
1982-09-29$1.40$1.40216,000——
1982-09-28$1.49$1.49364,000——
1982-09-27$1.49$1.49110,000——
1982-09-24$1.36$1.3668,000——
1982-09-23$1.33$1.32176,000——
1982-09-22$1.30$1.30178,000——
1982-09-21$1.25$1.2582,000——
1982-09-20$1.19$1.1910,000——
1982-09-17$1.19$1.1938,000——
1982-09-16$1.16$1.1642,000——
1982-09-15$1.13$1.120——
1982-09-14$1.13$1.1260,000——
1982-09-13$1.13$1.126,000——
1982-09-10$1.13$1.1246,000——
1982-09-09$1.13$1.12208,000——
1982-09-08$1.20$1.208,000——
1982-09-07$1.20$1.2028,000——
1982-09-03$1.20$1.2096,000——
1982-09-02$1.14$1.1438,000——
1982-09-01$1.14$1.1424,000——
1982-08-31$1.14$1.1422,000——
1982-08-30$1.14$1.1420,000——
1982-08-27$1.14$1.14122,000——
1982-08-26$1.14$1.14100,000——
1982-08-25$1.14$1.1432,000——
1982-08-24$1.14$1.148,000——
1982-08-23$1.14$1.146,000——
1982-08-20$1.14$1.14220,000——
1982-08-19$1.13$1.1278,000——
1982-08-18$1.18$1.1716,000——
1982-08-17$1.14$1.1450,000——
1982-08-16$1.08$1.0734,000——
1982-08-13$1.10$1.102,000——
1982-08-12$1.10$1.100——
1982-08-11$1.10$1.104,000——
1982-08-10$1.10$1.1026,000——
1982-08-09$1.11$1.116,000——
1982-08-06$1.11$1.1120,000——
1982-08-05$1.13$1.1278,000——
1982-08-04$1.15$1.1562,000——
1982-08-03$1.16$1.1622,000——
1982-08-02$1.18$1.170——
1982-07-30$1.18$1.174,000——
1982-07-29$1.18$1.1754,000——
1982-07-28$1.18$1.1754,000——
1982-07-27$1.18$1.178,000——
1982-07-26$1.18$1.174,000——
1982-07-23$1.18$1.1720,000——
1982-07-22$1.16$1.1656,000——
1982-07-21$1.16$1.1626,000——
1982-07-20$1.19$1.1910,000——
1982-07-19$1.21$1.214,000——
1982-07-16$1.23$1.2220,000——
1982-07-15$1.23$1.228,000——
1982-07-14$1.23$1.220——
1982-07-13$1.23$1.2230,000——
1982-07-12$1.24$1.246,000——
1982-07-09$1.24$1.2414,000——
1982-07-08$1.21$1.2112,000——
1982-07-07$1.21$1.210——
1982-07-06$1.21$1.2182,000——
1982-07-02$1.21$1.2128,000——
1982-07-01$1.21$1.212,000——
1982-06-30$1.21$1.212,000——
1982-06-29$1.21$1.2128,000——
1982-06-28$1.21$1.212,000——
1982-06-25$1.21$1.2152,000——
1982-06-24$1.21$1.210——
1982-06-23$1.21$1.21318,000——
1982-06-22$1.23$1.222,000——
1982-06-21$1.23$1.220——
1982-06-18$1.23$1.228,000——
1982-06-17$1.23$1.2294,000——
1982-06-16$1.23$1.222,000——
1982-06-15$1.23$1.2214,000——
1982-06-14$1.24$1.240——
1982-06-11$1.24$1.2424,000——
1982-06-10$1.23$1.2234,000——
1982-06-09$1.23$1.2224,000——
1982-06-08$1.24$1.2426,000——
1982-06-07$1.23$1.22600,000——
1982-06-04$1.23$1.2212,000——
1982-06-03$1.23$1.22256,000——
1982-06-02$1.23$1.2222,000——
1982-06-01$1.23$1.22202,000——
1982-05-28$1.24$1.2444,000——
1982-05-27$1.24$1.2442,000——
1982-05-26$1.24$1.2440,000——
1982-05-25$1.24$1.24144,000——
1982-05-24$1.21$1.2146,000——
1982-05-21$1.25$1.2560,000——
1982-05-20$1.24$1.2452,000——
1982-05-19$1.23$1.228,000——
1982-05-18$1.21$1.2160,000——
1982-05-17$1.24$1.2476,000——
1982-05-14$1.25$1.2528,000——
1982-05-13$1.25$1.2530,000——
1982-05-12$1.25$1.2564,000——
1982-05-11$1.24$1.24132,000——
1982-05-10$1.18$1.1768,000——
1982-05-07$1.18$1.17122,000——
1982-05-06$1.18$1.1746,000——
1982-05-05$1.18$1.1712,000——
1982-05-04$1.18$1.17150,000——
1982-05-03$1.19$1.196,000——
1982-04-30$1.19$1.194,000——
1982-04-29$1.19$1.1984,000——
1982-04-28$1.20$1.20134,000——
1982-04-27$1.20$1.20170,000——
1982-04-26$1.28$1.2824,000——
1982-04-23$1.26$1.2648,000——
1982-04-22$1.23$1.2218,000——
1982-04-21$1.23$1.2268,000——
1982-04-20$1.23$1.226,000——
1982-04-19$1.23$1.2274,000——
1982-04-16$1.23$1.2216,000——
1982-04-15$1.20$1.2048,000——
1982-04-14$1.19$1.1932,000——
1982-04-13$1.18$1.170——
1982-04-12$1.18$1.170——
1982-04-08$1.18$1.170——
1982-04-07$1.18$1.1766,000——
1982-04-06$1.16$1.160——
1982-04-05$1.16$1.1680,000——
1982-04-02$1.16$1.162,000——
1982-04-01$1.16$1.162,000——
1982-03-31$1.16$1.168,000——
1982-03-30$1.16$1.1610,000——
1982-03-29$1.16$1.1612,000——
1982-03-26$1.16$1.164,000——
1982-03-25$1.16$1.160——
1982-03-24$1.16$1.164,000——
1982-03-23$1.15$1.1512,000——
1982-03-22$1.15$1.150——
1982-03-19$1.15$1.152,000——
1982-03-18$1.15$1.15112,000——
1982-03-17$1.15$1.154,000——
1982-03-16$1.15$1.154,000——
1982-03-15$1.15$1.1582,000——
1982-03-12$1.15$1.1528,000——
1982-03-11$1.16$1.1618,000——
1982-03-10$1.16$1.164,000——
1982-03-09$1.16$1.1690,000——
1982-03-08$1.16$1.1660,000——
1982-03-05$1.15$1.154,000——
1982-03-04$1.15$1.1538,000——
1982-03-03$1.15$1.150——
1982-03-02$1.15$1.1538,000——
1982-03-01$1.13$1.1236,000——
1982-02-26$1.13$1.1244,000——
1982-02-25$1.11$1.1116,000——
1982-02-24$1.11$1.114,000——
1982-02-23$1.11$1.1168,000——
1982-02-22$1.13$1.1264,000——
1982-02-19$1.14$1.1418,000——
1982-02-18$1.14$1.1436,000——
1982-02-17$1.15$1.1526,000——
1982-02-16$1.15$1.1542,000——
1982-02-12$1.15$1.1546,000——
1982-02-11$1.15$1.152,000——
1982-02-10$1.15$1.1512,000——
1982-02-09$1.15$1.1522,000——
1982-02-08$1.16$1.162,000——
1982-02-05$1.16$1.16300,000——
1982-02-04$1.16$1.16102,000——
1982-02-03$1.16$1.1674,000——
1982-02-02$1.16$1.162,000——
1982-02-01$1.16$1.162,000——
1982-01-29$1.16$1.1622,000——
1982-01-28$1.16$1.166,000——
1982-01-27$1.16$1.1682,000——
1982-01-26$1.16$1.16260,000——
1982-01-25$1.16$1.1642,000——
1982-01-22$1.18$1.172,000——
1982-01-21$1.18$1.176,000——
1982-01-20$1.18$1.1730,000——
1982-01-19$1.18$1.170——
1982-01-18$1.18$1.1742,000——
1982-01-15$1.18$1.172,000——
1982-01-14$1.16$1.1612,000——
1982-01-13$1.16$1.1640,000——
1982-01-12$1.16$1.1630,000——
1982-01-11$1.16$1.1620,000——
1982-01-08$1.15$1.1510,000——
1982-01-07$1.18$1.172,000——
1982-01-06$1.16$1.1636,000——
1982-01-05$1.23$1.2224,000——
1982-01-04$1.24$1.244,000——