Coca-Cola Consolidated Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 934.50 | 941.74 | 932.02 | 936.40 | 92.291 | 270 |
| 2024-05-16 | 941.99 | 958.00 | 941.99 | 952.55 | 93.883 | 190 |
| 2024-05-15 | 954.58 | 964.39 | 954.20 | 960.00 | 94.617 | 330 |
| 2024-05-14 | 951.35 | 952.30 | 946.34 | 950.40 | 93.671 | 60 |
| 2024-05-13 | 952.10 | 960.44 | 951.04 | 955.89 | 94.212 | 1,780 |
| 2024-05-10 | 946.85 | 955.00 | 939.00 | 950.40 | 93.671 | 540 |
| 2024-05-09 | 969.76 | 969.76 | 935.90 | 938.40 | 92.489 | 540 |
| 2024-05-08 | 1,006.83 | 1,006.83 | 954.20 | 955.37 | 94.161 | 2,040 |
| 2024-05-07 | 884.00 | 1,029.88 | 884.00 | 1,024.90 | 101.01 | 4,700 |
| 2024-05-03 | 847.73 | 850.30 | 841.42 | 841.42 | 82.930 | 130 |
| 2024-05-02 | 838.71 | 838.71 | 834.79 | 837.73 | 82.566 | 150 |
| 2024-05-01 | 829.71 | 831.43 | 826.30 | 826.30 | 81.440 | 50 |
| 2024-04-30 | 826.44 | 829.00 | 823.40 | 829.00 | 81.706 | 50 |
| 2024-04-29 | 825.75 | 832.89 | 822.50 | 824.12 | 81.225 | 1,070 |
| 2024-04-26 | 839.99 | 839.99 | 826.75 | 838.72 | 82.664 | 180 |
| 2024-04-25 | 830.04 | 841.50 | 820.82 | 828.12 | 81.619 | 320 |
| 2024-04-24 | 842.00 | 842.00 | 825.02 | 837.98 | 82.542 | 100 |
| 2024-04-23 | 832.74 | 833.48 | 826.80 | 833.26 | 82.077 | 230 |
| 2024-04-22 | 820.00 | 829.24 | 817.16 | 829.24 | 81.681 | 320 |
| 2024-04-19 | 800.38 | 819.42 | 800.38 | 813.56 | 80.136 | 200 |
| 2024-04-18 | 812.05 | 813.50 | 807.60 | 807.60 | 79.549 | 80 |
| 2024-04-17 | 816.85 | 819.98 | 810.20 | 810.55 | 79.840 | 280 |
| 2024-04-16 | 812.16 | 813.25 | 807.60 | 813.25 | 80.106 | 290 |
| 2024-04-15 | 822.16 | 822.16 | 809.00 | 809.00 | 79.687 | 260 |
| 2024-04-12 | 829.98 | 829.98 | 811.00 | 812.94 | 80.075 | 160 |
| 2024-04-11 | 815.00 | 824.50 | 815.00 | 823.75 | 81.140 | 80 |
| 2024-04-10 | 835.65 | 839.55 | 807.63 | 807.63 | 79.552 | 1,480 |
| 2024-04-09 | 845.50 | 848.05 | 832.28 | 834.24 | 82.173 | 310 |
| 2024-04-08 | 837.39 | 847.80 | 835.30 | 847.64 | 83.493 | 820 |
| 2024-04-05 | 826.02 | 827.99 | 818.14 | 826.29 | 81.390 | 110 |
| 2024-04-04 | 822.52 | 822.52 | 819.01 | 822.52 | 81.019 | 140 |
| 2024-04-03 | 816.00 | 821.82 | 816.00 | 821.82 | 80.950 | 480 |
| 2024-04-02 | 835.28 | 835.28 | 815.81 | 819.30 | 80.702 | 170 |
| 2024-03-28 | 848.00 | 848.00 | 835.00 | 840.66 | 82.805 | 220 |
| 2024-03-27 | 857.56 | 857.56 | 840.00 | 845.52 | 83.284 | 170 |
| 2024-03-26 | 856.99 | 857.00 | 843.50 | 843.50 | 83.085 | 120 |
| 2024-03-25 | 885.37 | 885.37 | 851.00 | 856.02 | 84.319 | 380 |
| 2024-03-22 | 889.53 | 890.67 | 874.30 | 874.30 | 86.119 | 150 |
| 2024-03-21 | 871.03 | 882.13 | 860.11 | 882.13 | 86.891 | 1,190 |
| 2024-03-20 | 845.75 | 855.37 | 837.05 | 852.73 | 83.995 | 290 |
| 2024-03-19 | 828.17 | 845.75 | 828.17 | 841.56 | 82.894 | 830 |
| 2024-03-18 | 848.74 | 848.74 | 826.52 | 836.06 | 82.353 | 270 |
| 2024-03-15 | 845.67 | 849.00 | 833.20 | 833.20 | 82.071 | 310 |
| 2024-03-14 | 841.05 | 852.00 | 835.50 | 835.50 | 82.297 | 200 |
| 2024-03-13 | 828.83 | 831.97 | 824.66 | 831.29 | 81.883 | 560 |
| 2024-03-12 | 828.34 | 828.82 | 821.46 | 826.68 | 81.429 | 220 |
| 2024-03-11 | 830.00 | 830.00 | 818.77 | 822.54 | 81.021 | 30 |
| 2024-03-08 | 820.00 | 828.11 | 816.00 | 823.28 | 81.094 | 90 |
| 2024-03-07 | 805.28 | 818.74 | 805.28 | 813.52 | 80.132 | 200 |
| 2024-03-06 | 830.00 | 830.00 | 811.38 | 815.11 | 80.289 | 330 |
| 2024-03-05 | 837.17 | 844.33 | 826.81 | 837.08 | 82.453 | 160 |
| 2024-03-04 | 830.00 | 857.24 | 830.00 | 841.47 | 82.885 | 970 |
| 2024-03-01 | 840.92 | 840.92 | 823.50 | 826.47 | 81.408 | 440 |
| 2024-02-29 | 840.67 | 847.98 | 839.31 | 842.00 | 82.938 | 80 |
| 2024-02-28 | 832.00 | 839.60 | 829.00 | 834.40 | 82.189 | 400 |
| 2024-02-27 | 848.00 | 848.00 | 833.08 | 833.08 | 82.059 | 110 |
| 2024-02-26 | 831.30 | 845.00 | 830.00 | 845.00 | 83.233 | 390 |
| 2024-02-23 | 814.00 | 828.55 | 814.00 | 828.55 | 81.613 | 300 |
| 2024-02-22 | 815.99 | 818.29 | 805.00 | 818.29 | 80.602 | 310 |
| 2024-02-21 | 830.00 | 839.77 | 830.00 | 835.53 | 82.300 | 280 |
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.