Coca-Cola Consolidated Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 214.12 | 215.91 | 210.55 | 212.23 | 212.23 | 168 |
| 2026-10-19 | 210.33 | 214.44 | 204.24 | 213.94 | 213.94 | 316 |
| 2026-10-16 | 203.20 | 210.42 | 203.20 | 208.56 | 208.56 | 201 |
| 2026-10-15 | 202.25 | 212.00 | 196.50 | 209.82 | 209.82 | 791 |
| 2026-10-14 | 200.00 | 200.00 | 193.00 | 197.49 | 197.49 | 74 |
| 2026-10-13 | 200.00 | 200.00 | 193.30 | 198.00 | 198.00 | 146 |
| 2026-10-12 | 192.00 | 200.00 | 192.00 | 196.28 | 196.28 | 269 |
| 2026-10-09 | 194.00 | 198.00 | 189.36 | 197.61 | 197.61 | 446 |
| 2026-10-08 | 187.80 | 194.00 | 187.80 | 191.70 | 191.70 | 212 |
| 2026-10-07 | 197.96 | 198.75 | 193.00 | 193.00 | 193.00 | 15 |
| 2026-10-06 | 194.25 | 198.20 | 192.00 | 196.14 | 196.14 | 130 |
| 2026-10-05 | 187.11 | 194.77 | 187.11 | 194.77 | 194.77 | 190 |
| 2026-10-02 | 190.00 | 193.00 | 185.12 | 192.14 | 192.14 | 265 |
| 2026-10-01 | 193.85 | 193.85 | 187.23 | 190.09 | 190.09 | 63 |
| 2026-09-30 | 189.00 | 193.30 | 188.83 | 189.45 | 189.45 | 84 |
| 2026-09-29 | 192.15 | 195.00 | 189.12 | 191.33 | 191.33 | 874 |
| 2026-09-28 | 191.88 | 191.88 | 186.84 | 189.38 | 189.38 | 337 |
| 2026-09-25 | 193.10 | 194.25 | 184.78 | 187.33 | 187.33 | 466 |
| 2026-09-24 | 185.38 | 190.41 | 185.38 | 189.22 | 189.22 | 101 |
| 2026-09-23 | 193.00 | 194.00 | 187.00 | 189.39 | 189.39 | 318 |
| 2026-09-22 | 189.00 | 195.27 | 189.00 | 191.26 | 191.26 | 235 |
| 2026-09-21 | 194.00 | 195.00 | 190.00 | 192.13 | 192.13 | 1,009 |
| 2026-09-18 | 202.00 | 202.00 | 190.52 | 191.19 | 191.19 | 750 |
| 2026-09-17 | 198.11 | 202.00 | 196.00 | 200.43 | 200.43 | 115 |
| 2026-09-16 | 198.40 | 204.59 | 196.01 | 200.55 | 200.55 | 311 |
| 2026-09-15 | 202.50 | 202.50 | 195.00 | 199.94 | 199.94 | 7,984 |
| 2026-09-14 | 192.50 | 201.46 | 191.85 | 198.72 | 198.72 | 720 |
| 2026-09-11 | 185.00 | 192.00 | 185.00 | 189.65 | 189.65 | 212 |
| 2026-09-10 | 189.02 | 194.74 | 187.48 | 189.63 | 189.63 | 117 |
| 2026-09-09 | 192.00 | 192.00 | 184.84 | 187.28 | 187.28 | 246 |
| 2026-09-08 | 190.82 | 191.45 | 187.29 | 188.85 | 188.85 | 295 |
| 2026-09-04 | 199.90 | 199.90 | 188.30 | 190.49 | 190.49 | 595 |
| 2026-09-03 | 188.22 | 199.00 | 188.22 | 196.91 | 196.91 | 112 |
| 2026-09-02 | 197.50 | 197.50 | 190.00 | 197.48 | 197.48 | 231 |
| 2026-09-01 | 196.82 | 198.75 | 193.21 | 195.32 | 195.32 | 96 |
| 2026-08-31 | 199.32 | 199.32 | 192.01 | 194.16 | 194.16 | 180 |
| 2026-08-28 | 198.32 | 199.50 | 192.00 | 196.62 | 196.62 | 500 |
| 2026-08-27 | 197.05 | 197.22 | 188.00 | 197.22 | 197.22 | 592 |
| 2026-08-26 | 195.36 | 198.00 | 194.09 | 195.18 | 195.18 | 192 |
| 2026-08-25 | 194.58 | 196.43 | 188.00 | 196.43 | 196.43 | 1,924 |
| 2026-08-24 | 188.22 | 193.90 | 185.28 | 192.99 | 192.99 | 1,859 |
| 2026-08-21 | 190.00 | 190.00 | 184.88 | 189.70 | 189.70 | 273 |
| 2026-08-20 | 190.00 | 190.52 | 184.00 | 188.92 | 188.92 | 171 |
| 2026-08-19 | 195.00 | 195.00 | 186.00 | 188.22 | 188.22 | 221 |
| 2026-08-18 | 185.71 | 190.13 | 185.71 | 189.17 | 189.17 | 735 |
| 2026-08-17 | 186.40 | 193.00 | 185.00 | 186.27 | 186.27 | 261 |
| 2026-08-14 | 191.00 | 192.31 | 184.99 | 187.27 | 187.27 | 1,151 |
| 2026-08-13 | 190.00 | 191.00 | 185.00 | 190.00 | 190.00 | 277 |
| 2026-08-12 | 183.34 | 187.58 | 178.10 | 186.97 | 186.97 | 284 |
| 2026-08-11 | 195.00 | 195.00 | 180.70 | 181.29 | 181.29 | 530 |
| 2026-08-10 | 193.94 | 193.94 | 186.00 | 189.13 | 189.13 | 516 |
| 2026-08-07 | 185.00 | 189.99 | 184.01 | 189.83 | 189.83 | 175 |
| 2026-08-06 | 186.00 | 194.33 | 176.86 | 188.92 | 188.92 | 755 |
| 2026-08-05 | 182.20 | 185.25 | 174.79 | 184.62 | 184.62 | 324 |
| 2026-08-04 | 185.50 | 185.50 | 176.00 | 178.61 | 178.61 | 412 |
| 2026-08-03 | 189.88 | 194.67 | 182.53 | 183.33 | 183.33 | 539 |
| 2026-07-31 | 192.50 | 192.50 | 186.01 | 187.48 | 187.48 | 223 |
| 2026-07-30 | 195.00 | 195.00 | 186.77 | 187.84 | 187.84 | 1,462 |
| 2026-07-29 | 199.00 | 199.00 | 190.00 | 192.27 | 192.27 | 283 |
| 2026-07-28 | 187.00 | 200.18 | 187.00 | 196.74 | 196.74 | 1,374 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.2500 USD |
| 2026-04-23 | 0.2500 USD |
| 2026-01-22 | 0.2500 USD |
| 2025-10-23 | 0.2500 USD |
| 2025-07-24 | 0.2500 USD |
| 2025-04-25 | 2.5000 USD |
| 2025-01-24 | 2.5000 USD |
| 2024-10-25 | 2.5000 USD |
| 2024-07-26 | 0.5000 USD |
| 2024-04-25 | 0.5000 USD |
| 2024-01-25 | 16.5000 USD |
| 2023-10-26 | 0.5000 USD |
| 2023-07-27 | 0.5000 USD |
| 2023-04-27 | 0.5000 USD |
| 2023-01-26 | 3.5000 USD |
| 2022-10-26 | 0.2500 USD |
| 2022-07-28 | 0.2500 USD |
| 2022-04-27 | 0.2500 USD |
| 2022-01-27 | 0.2500 USD |
| 2021-10-21 | 0.2500 USD |
| 2021-07-22 | 0.2500 USD |
| 2021-04-22 | 0.2500 USD |
| 2021-01-21 | 0.2500 USD |
| 2020-10-22 | 0.2500 USD |
| 2020-07-23 | 0.2500 USD |
| 2020-04-22 | 0.2500 USD |
| 2020-01-23 | 0.2500 USD |
| 2019-10-24 | 0.2500 USD |
| 2019-07-25 | 0.2500 USD |
| 2019-04-25 | 0.2500 USD |
| 2019-01-24 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.