Coca-Cola Consolidated Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1,259.00 | 1,269.45 | 1,252.00 | 1,252.00 | 123.45 | 200 |
| 2024-08-13 | 1,255.00 | 1,264.19 | 1,244.46 | 1,260.00 | 124.24 | 430 |
| 2024-08-12 | 1,239.96 | 1,277.16 | 1,239.96 | 1,244.75 | 122.74 | 1,220 |
| 2024-08-09 | 1,265.26 | 1,265.26 | 1,253.01 | 1,258.73 | 124.12 | 220 |
| 2024-08-08 | 1,280.00 | 1,280.00 | 1,240.00 | 1,265.45 | 124.78 | 590 |
| 2024-08-07 | 1,271.07 | 1,276.42 | 1,253.88 | 1,254.50 | 123.70 | 310 |
| 2024-08-06 | 1,220.88 | 1,281.45 | 1,220.00 | 1,270.22 | 125.25 | 2,030 |
| 2024-08-05 | 1,186.79 | 1,231.96 | 1,167.12 | 1,231.96 | 121.48 | 2,450 |
| 2024-08-02 | 1,220.83 | 1,298.11 | 1,220.00 | 1,294.79 | 127.67 | 1,440 |
| 2024-08-01 | 1,161.28 | 1,243.20 | 1,145.90 | 1,232.00 | 121.48 | 540 |
| 2024-07-31 | 1,155.00 | 1,157.23 | 1,135.56 | 1,153.47 | 113.74 | 1,130 |
| 2024-07-30 | 1,121.90 | 1,143.90 | 1,115.66 | 1,138.31 | 112.24 | 650 |
| 2024-07-29 | 1,150.00 | 1,150.00 | 1,108.82 | 1,115.08 | 109.95 | 1,130 |
| 2024-07-26 | 1,123.20 | 1,135.50 | 1,112.08 | 1,135.50 | 111.96 | 140 |
| 2024-07-25 | 1,103.60 | 1,122.65 | 1,095.14 | 1,122.57 | 110.64 | 1,150 |
| 2024-07-24 | 1,105.78 | 1,111.07 | 1,094.68 | 1,101.06 | 108.52 | 720 |
| 2024-07-23 | 1,089.05 | 1,104.54 | 1,079.22 | 1,104.54 | 108.86 | 340 |
| 2024-07-22 | 1,092.79 | 1,108.26 | 1,072.73 | 1,091.00 | 107.53 | 400 |
| 2024-07-19 | 1,094.58 | 1,096.00 | 1,084.35 | 1,085.55 | 106.99 | 50 |
| 2024-07-18 | 1,075.10 | 1,092.34 | 1,075.10 | 1,092.07 | 107.63 | 700 |
| 2024-07-17 | 1,093.81 | 1,093.81 | 1,076.01 | 1,076.01 | 106.05 | 210 |
| 2024-07-16 | 1,091.03 | 1,091.03 | 1,070.10 | 1,087.45 | 107.18 | 240 |
| 2024-07-15 | 1,088.94 | 1,091.50 | 1,059.30 | 1,059.65 | 104.44 | 70 |
| 2024-07-12 | 1,084.91 | 1,093.75 | 1,084.63 | 1,086.44 | 107.08 | 50 |
| 2024-07-11 | 1,092.54 | 1,092.54 | 1,083.58 | 1,087.68 | 107.20 | 170 |
| 2024-07-10 | 1,081.75 | 1,085.98 | 1,072.42 | 1,082.45 | 106.69 | 250 |
| 2024-07-09 | 1,093.15 | 1,093.15 | 1,078.70 | 1,078.70 | 106.32 | 120 |
| 2024-07-08 | 1,084.60 | 1,100.48 | 1,072.00 | 1,094.02 | 107.83 | 550 |
| 2024-07-05 | 1,091.62 | 1,095.05 | 1,059.00 | 1,076.05 | 106.06 | 210 |
| 2024-07-03 | 1,107.03 | 1,112.15 | 1,088.83 | 1,094.41 | 107.86 | 300 |
| 2024-07-02 | 1,115.00 | 1,115.00 | 1,081.65 | 1,104.30 | 108.84 | 100 |
| 2024-07-01 | 1,093.23 | 1,133.89 | 1,083.27 | 1,113.97 | 109.79 | 940 |
| 2024-06-28 | 1,073.20 | 1,073.20 | 1,070.10 | 1,070.10 | 105.47 | 120 |
| 2024-06-27 | 1,062.50 | 1,069.14 | 1,055.66 | 1,062.50 | 104.72 | 480 |
| 2024-06-26 | 1,033.05 | 1,074.50 | 1,033.05 | 1,073.60 | 105.81 | 2,430 |
| 2024-06-25 | 1,035.09 | 1,035.09 | 1,027.70 | 1,029.30 | 101.45 | 240 |
| 2024-06-24 | 1,002.90 | 1,020.00 | 995.38 | 1,015.73 | 100.11 | 160 |
| 2024-06-21 | 975.00 | 1,000.00 | 975.00 | 994.10 | 97.978 | 40 |
| 2024-06-20 | 1,027.35 | 1,033.59 | 968.65 | 971.30 | 95.731 | 1,120 |
| 2024-06-18 | 1,007.21 | 1,019.97 | 1,001.80 | 1,019.97 | 100.53 | 90 |
| 2024-06-17 | 1,005.48 | 1,005.48 | 990.57 | 990.57 | 97.630 | 250 |
| 2024-06-14 | 999.86 | 1,010.55 | 999.86 | 1,010.55 | 99.599 | 140 |
| 2024-06-13 | 1,010.75 | 1,011.56 | 1,010.75 | 1,011.56 | 99.699 | 10 |
| 2024-06-12 | 1,037.09 | 1,048.01 | 1,018.00 | 1,022.86 | 100.81 | 790 |
| 2024-06-11 | 1,011.45 | 1,034.25 | 999.80 | 1,031.15 | 101.63 | 290 |
| 2024-06-10 | 1,015.25 | 1,015.25 | 1,003.00 | 1,008.70 | 99.417 | 190 |
| 2024-06-07 | 1,003.00 | 1,030.45 | 1,003.00 | 1,018.80 | 100.41 | 70 |
| 2024-06-06 | 996.25 | 1,013.42 | 994.10 | 1,013.42 | 99.882 | 80 |
| 2024-06-05 | 971.01 | 992.45 | 971.01 | 990.30 | 97.604 | 530 |
| 2024-06-04 | 977.95 | 992.52 | 977.95 | 986.74 | 97.253 | 490 |
| 2024-06-03 | 982.00 | 989.98 | 974.15 | 976.30 | 96.224 | 70 |
| 2024-05-31 | 981.75 | 994.99 | 962.33 | 968.60 | 95.465 | 130 |
| 2024-05-30 | 999.96 | 999.96 | 980.00 | 995.15 | 98.082 | 260 |
| 2024-05-29 | 981.75 | 995.30 | 975.00 | 995.30 | 98.096 | 70 |
| 2024-05-28 | 986.50 | 998.42 | 981.07 | 981.07 | 96.693 | 520 |
| 2024-05-24 | 976.05 | 995.26 | 976.05 | 989.50 | 97.525 | 70 |
| 2024-05-23 | 986.80 | 997.20 | 984.08 | 992.75 | 97.845 | 250 |
| 2024-05-22 | 981.17 | 995.00 | 981.17 | 987.36 | 97.314 | 4,220 |
| 2024-05-21 | 967.00 | 967.00 | 942.80 | 955.19 | 94.143 | 310 |
| 2024-05-20 | 940.90 | 953.50 | 939.00 | 945.47 | 93.185 | 220 |
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.