Coca-Cola Consolidated Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	850.00	851.00	840.82	844.69	83.203	510
2024-02-16	852.00	859.98	851.03	859.98	84.709	620
2024-02-15	849.11	858.23	842.00	853.38	84.059	30
2024-02-14	859.20	859.20	848.75	848.75	83.603	30
2024-02-13	856.40	860.42	849.07	851.08	83.832	180
2024-02-12	865.02	868.35	856.00	858.88	84.600	440
2024-02-09	888.28	888.28	857.99	869.68	85.664	530
2024-02-08	889.00	892.10	885.98	885.98	87.270	260
2024-02-07	877.08	901.14	877.08	886.00	87.272	250
2024-02-06	894.12	898.08	882.32	882.32	86.909	50
2024-02-05	901.16	914.79	895.33	907.97	89.436	260
2024-02-02	899.31	908.05	896.00	901.64	88.812	310
2024-02-01	881.84	885.38	862.00	884.78	87.151	60
2024-01-31	868.62	872.73	864.00	871.18	85.812	2,350
2024-01-30	865.49	869.97	860.00	866.12	85.313	270
2024-01-29	846.03	854.23	842.00	851.15	83.839	390
2024-01-26	840.51	848.22	834.15	835.00	82.248	690
2024-01-25	865.26	865.26	834.83	844.33	83.167	410
2024-01-24	865.56	875.31	865.00	875.31	84.593	190
2024-01-23	860.96	870.60	848.60	848.60	82.012	1,750
2024-01-22	869.49	880.00	856.13	857.13	82.836	240
2024-01-19	862.99	863.00	826.00	832.01	80.409	590
2024-01-18	895.82	895.82	874.40	874.40	84.506	1,000
2024-01-17	906.00	913.00	896.00	898.71	86.855	750
2024-01-16	908.95	916.29	907.81	912.88	88.224	320
2024-01-12	917.82	922.00	909.77	910.00	87.946	590
2024-01-11	910.00	915.60	907.00	915.60	88.487	60
2024-01-10	915.15	923.96	915.15	919.43	88.857	200
2024-01-09	909.50	913.65	901.10	913.38	88.272	370
2024-01-08	904.07	908.21	901.93	908.21	87.773	880
2024-01-05	912.05	915.98	912.05	913.25	88.260	350
2024-01-04	934.99	935.10	919.00	934.33	90.298	260
2024-01-03	934.96	948.19	924.84	927.72	89.659	280
2024-01-02	925.00	935.31	925.00	929.34	89.815	560
2023-12-29	931.55	946.16	929.32	934.50	90.314	100
2023-12-28	965.00	965.00	928.38	930.00	89.879	2,120
2023-12-27	935.73	944.99	932.82	944.99	91.328	980
2023-12-22	898.09	923.27	898.09	923.27	89.228	40
2023-12-21	874.82	874.82	873.70	873.70	84.438	170
2023-12-20	874.58	894.98	874.58	894.98	86.494	90
2023-12-19	870.36	870.36	870.36	870.36	84.115	40
2023-12-18	863.65	868.56	863.65	866.04	83.697	1,040
2023-12-15	869.49	871.79	855.27	855.60	82.689	390
2023-12-14	869.00	874.09	857.94	868.76	83.960	750
2023-12-13	842.67	855.00	842.67	846.68	81.827	380
2023-12-12	836.72	840.00	822.01	840.00	81.181	240
2023-12-11	815.00	818.30	814.01	818.30	79.084	380
2023-12-08	793.41	803.21	793.41	803.21	77.625	40
2023-12-07	783.69	815.07	783.69	805.14	77.812	650
2023-12-06	759.67	775.95	759.67	775.95	74.991	120
2023-12-05	740.99	757.56	740.99	755.00	72.966	860
2023-12-04	740.00	747.15	734.78	746.28	72.123	710
2023-12-01	720.12	738.86	720.12	734.89	71.023	120
2023-11-30	730.00	732.75	728.76	728.76	70.430	390
2023-11-29	720.24	720.24	720.24	720.24	69.607	90
2023-11-28	718.44	718.44	717.40	717.40	69.332	230
2023-11-27	720.85	728.25	719.08	719.08	69.495	30
2023-11-24	731.81	731.81	726.64	727.35	70.294	30
2023-11-22	735.91	735.91	735.91	735.91	71.121	40
2023-11-21	719.05	730.00	719.05	730.00	70.550	480

← NewerPage 12 of 18 · 1,042 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.