Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	712.00	713.00	712.00	713.00	68.907	510
2023-11-17	699.67	699.67	699.67	699.67	67.619	80
2023-11-16	684.94	695.38	684.94	695.38	67.204	140
2023-11-15	689.54	694.67	689.54	693.26	66.999	11,580
2023-11-14	691.15	691.15	680.22	685.01	66.202	30
2023-11-13	679.58	679.58	679.58	679.58	65.677	280
2023-11-10	674.63	677.01	666.99	666.99	64.461	170
2023-11-09	675.82	679.17	675.82	676.31	65.361	460
2023-11-07	684.00	684.00	677.97	677.97	65.522	320
2023-11-06	654.00	665.00	654.00	657.56	63.549	110
2023-11-03	648.19	652.48	648.19	652.48	63.058	50
2023-11-02	648.00	648.00	636.86	636.86	61.549	120
2023-11-01	632.00	640.00	632.00	640.00	61.852	300
2023-10-31	637.04	637.04	637.04	637.04	61.566	40
2023-10-30	639.80	645.95	639.80	645.94	62.426	350
2023-10-27	644.56	644.56	635.34	635.34	61.401	150
2023-10-26	647.03	654.31	637.83	638.71	61.727	90
2023-10-25	638.13	644.23	638.13	642.99	62.093	120
2023-10-24	641.16	642.55	641.16	642.55	62.051	270
2023-10-23	634.95	634.95	627.21	633.88	61.213	20
2023-10-20	630.85	636.73	630.85	636.73	61.488	100
2023-10-19	635.41	641.16	635.41	641.16	61.916	110
2023-10-17	637.99	637.99	631.01	632.43	61.073	70
2023-10-16	637.69	637.69	628.00	628.00	60.645	230
2023-10-13	626.17	626.80	616.37	616.37	59.522	2,610
2023-10-12	633.07	639.82	632.87	634.53	61.276	2,100
2023-10-11	654.53	654.53	653.42	653.42	63.100	190
2023-10-10	651.69	665.58	651.69	664.98	64.216	330
2023-10-09	643.00	648.78	639.77	639.77	61.782	40
2023-10-06	632.21	643.18	628.12	643.18	62.111	320
2023-10-05	642.75	642.75	642.75	642.75	62.069	1,060
2023-10-04	639.38	644.00	632.61	644.00	62.190	70
2023-10-03	638.49	639.74	632.94	632.94	61.122	70
2023-10-02	633.00	644.27	632.50	632.50	61.080	320
2023-09-29	645.82	645.82	645.82	645.82	62.366	70
2023-09-28	641.42	641.42	641.42	641.42	61.941	20
2023-09-27	645.27	645.27	633.08	633.08	61.136	180
2023-09-26	649.90	649.90	645.53	645.53	62.338	30
2023-09-25	650.75	650.75	650.75	650.75	62.842	30
2023-09-20	663.26	663.26	659.00	660.00	63.735	510
2023-09-19	654.84	654.84	654.84	654.84	63.237	140
2023-09-18	642.33	657.00	642.33	652.95	63.055	220
2023-09-14	658.24	658.24	658.24	658.24	63.566	190
2023-09-12	684.90	684.90	673.83	673.83	65.071	1,230
2023-09-11	656.80	676.64	656.80	674.78	65.163	130
2023-09-08	662.53	665.95	645.31	647.99	62.576	460
2023-09-07	658.52	663.85	658.52	663.85	64.107	180
2023-09-06	673.02	673.02	673.02	673.02	64.993	110
2023-09-05	666.00	683.82	666.00	683.82	66.036	960
2023-09-01	691.90	691.90	678.78	678.78	65.549	260
2023-08-31	696.63	697.67	696.63	697.67	67.373	130
2023-08-30	698.27	699.22	698.27	699.22	67.523	160
2023-08-29	701.18	701.52	698.95	701.52	67.745	30
2023-08-25	692.45	692.45	684.39	684.39	66.091	80
2023-08-24	695.67	695.67	695.67	695.67	67.180	90
2023-08-23	695.00	695.00	695.00	695.00	67.115	40
2023-08-22	690.05	694.00	690.05	693.38	66.959	140
2023-08-21	695.20	699.93	682.68	692.94	66.916	380
2023-08-18	687.84	687.84	686.89	686.89	66.332	60
2023-08-17	707.49	707.63	707.49	707.63	68.335	530

← NewerPage 13 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.