Coca-Cola Consolidated, Inc.
COKENASDAQConsumer Defensive● Active
$179.91
+$9.64(+5.66%)
Market Cap$14.1B
P/E Ratio—
52W High$219.65
52W Low$105.21
Coca-Cola Consolidated, Inc.（COKE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coke · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$219.65
Mar 16, 2026
-18.1% from here
5-Year Low5Y
$37.82
Sep 20, 2021
+375.7% from low
IPO Priceadj.
$2.20
Jun 23, 1990
+8.1K% since IPO
1 Year Ago
$110.11
Jun 9, 2025
+63.4% in 1Y
5 Years Ago
$45.10
Jun 8, 2021
+298.9% in 5Y
10 Years Ago
$12.43
Jun 8, 2016
+1.3K% in 10Y
Historical Price Data · COKE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $170.86 | $183.30 | $170.86 | $179.91 | $179.91 | 741K | +5.30% |
| Jun 4, 2026 | $178.57 | $180.00 | $169.50 | $170.27 | $170.27 | 400K | -4.65% |
| Jun 3, 2026 | $175.92 | $178.61 | $175.00 | $177.34 | $177.34 | 350K | +0.81% |
| Jun 2, 2026 | $171.92 | $179.30 | $171.50 | $175.00 | $175.00 | 510K | +1.79% |
| Jun 1, 2026 | $171.03 | $175.13 | $169.00 | $172.13 | $172.13 | 391K | +0.64% |
| May 29, 2026 | $174.04 | $175.87 | $172.51 | $173.26 | $173.26 | 504K | -0.45% |
| May 28, 2026 | $176.93 | $178.11 | $173.00 | $174.66 | $174.66 | 400K | -1.28% |
| May 27, 2026 | $176.26 | $177.84 | $174.00 | $176.93 | $176.93 | 337K | +0.38% |
| May 26, 2026 | $175.79 | $182.49 | $174.14 | $176.43 | $176.43 | 533K | +0.36% |
| May 22, 2026 | $176.50 | $176.81 | $167.31 | $175.53 | $175.53 | 1.0M | -0.55% |
| May 21, 2026 | $175.22 | $178.49 | $171.94 | $176.34 | $176.34 | 500K | +0.64% |
| May 20, 2026 | $173.66 | $178.74 | $172.08 | $176.22 | $176.22 | 701K | +1.47% |
| May 19, 2026 | $172.28 | $174.15 | $168.66 | $173.36 | $173.36 | 781K | +0.63% |
| May 18, 2026 | $171.19 | $174.48 | $169.00 | $172.23 | $172.23 | 829K | +0.61% |
| May 15, 2026 | $164.49 | $170.33 | $163.43 | $170.27 | $170.27 | 716K | +3.51% |
| May 14, 2026 | $164.85 | $167.10 | $161.00 | $163.43 | $163.43 | 538K | -0.86% |
| May 13, 2026 | $172.83 | $175.95 | $164.72 | $164.98 | $164.98 | 886K | -4.54% |
| May 12, 2026 | $170.85 | $173.22 | $164.23 | $172.46 | $172.46 | 916K | +0.94% |
| May 11, 2026 | $174.40 | $175.49 | $168.71 | $170.48 | $170.48 | 890K | -2.25% |
| May 8, 2026 | $180.70 | $183.79 | $170.75 | $174.31 | $174.31 | 1.1M | -3.54% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COKE
Jan 1 → Dec 31 · 6 years2026+17.4%$153.30 → $179.91
+17.4%
2025+21.6%$126.10 → $153.30
+21.6%
2024+36.6%$92.25 → $126.00
+36.6%
2023+80.1%$51.54 → $92.84
+80.1%
2022-16.9%$61.64 → $51.24
-16.9%
2021+38.1%$44.85 → $61.92
+38.1%
Best Year2023 · +80.1%
Worst Year2022 · -16.9%
Positive Years5 / 6
Avg Annual Return+29.5%
6Y Total Return+301.1%
6Y CAGR~+26.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in COKE?
If you invested $1,000 in COKE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14,474
Total Return+1347.4%
CAGR~+30.6% / yr
Profit+$13,474
Based on Jun 8, 2016 · $12.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Coca-Cola Consolidated, Inc.（COKE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $179.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COKE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COKE 历史股价FMP 日线复权 OHLCV