Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	720.98	720.98	720.00	720.00	69.530	60
2023-08-14	743.43	743.43	725.15	725.15	70.027	860
2023-08-11	730.03	734.00	730.03	734.00	70.882	570
2023-08-10	709.52	709.52	709.52	709.52	68.518	80
2023-08-08	711.50	720.00	704.11	704.11	67.995	300
2023-08-07	714.71	718.45	714.71	718.20	69.356	110
2023-08-03	665.19	728.42	665.19	713.71	68.922	810
2023-08-01	640.03	640.03	640.03	640.03	61.807	20
2023-07-31	656.76	656.76	656.76	656.76	63.423	160
2023-07-28	653.50	653.50	653.50	653.50	63.108	110
2023-07-27	646.94	646.94	646.94	646.94	62.474	100
2023-07-26	640.57	642.15	640.57	642.15	61.963	110
2023-07-24	640.26	652.69	640.26	646.38	62.372	90
2023-07-21	646.90	647.30	644.34	644.34	62.175	80
2023-07-19	635.10	638.10	635.10	638.10	61.572	440
2023-07-18	646.00	646.00	637.06	640.36	61.791	180
2023-07-17	638.25	638.25	636.64	637.24	61.490	20
2023-07-14	627.73	635.09	621.13	628.19	60.616	150
2023-07-13	623.16	624.12	622.50	623.91	60.203	120
2023-07-12	627.00	629.98	623.00	626.50	60.453	610
2023-07-11	619.00	619.00	619.00	619.00	59.730	150
2023-07-10	641.21	641.21	641.07	641.07	61.859	10
2023-07-07	650.00	650.00	639.17	641.71	61.921	10
2023-07-06	650.00	650.00	640.70	644.32	62.173	90
2023-07-03	645.49	645.49	640.38	640.38	61.793	100
2023-06-27	646.96	646.96	642.50	645.20	62.258	300
2023-06-26	652.34	652.34	652.34	652.34	62.947	230
2023-06-23	672.62	672.62	672.62	672.62	64.904	360
2023-06-20	656.48	660.00	656.48	658.09	63.502	150
2023-06-16	652.81	652.81	652.50	652.50	62.962	60
2023-06-15	645.94	645.94	645.94	645.94	62.329	10
2023-06-14	650.00	650.00	650.00	650.00	62.721	10
2023-06-13	653.06	653.06	653.06	653.06	63.016	50
2023-06-12	667.32	667.32	651.33	651.33	62.849	150
2023-06-09	664.14	664.14	664.14	664.14	64.085	10
2023-06-07	686.88	686.88	679.85	679.85	65.602	190
2023-06-06	671.40	671.40	671.40	671.40	64.786	530
2023-06-05	691.99	691.99	669.00	669.00	64.554	290
2023-06-01	672.12	672.12	672.12	672.12	64.855	10
2023-05-31	662.44	665.04	662.44	665.04	64.172	350
2023-05-30	681.58	681.58	670.76	670.76	64.724	250
2023-05-26	655.15	679.90	655.15	669.95	64.646	230
2023-05-25	667.23	671.03	667.23	671.03	64.750	510
2023-05-24	658.00	660.90	658.00	660.90	63.773	1,240
2023-05-22	667.00	667.00	657.00	657.00	63.396	760
2023-05-18	650.00	650.00	642.01	642.01	61.950	10
2023-05-11	637.02	637.02	627.00	627.00	60.502	3,720
2023-05-05	672.23	674.99	655.05	655.05	63.209	750
2023-05-04	618.94	694.20	618.94	659.00	63.589	1,140
2023-05-03	596.01	599.80	595.65	599.37	57.835	730
2023-05-02	592.83	592.83	592.83	592.83	57.205	60
2023-04-28	575.80	575.80	574.68	574.68	55.453	30
2023-04-27	575.18	575.18	568.50	569.00	54.905	540
2023-04-26	561.42	570.75	561.42	570.75	55.026	40
2023-04-21	550.31	550.31	550.31	550.31	53.055	450
2023-04-19	539.00	539.00	539.00	539.00	51.965	10
2023-04-18	539.27	539.27	539.27	539.27	51.991	500
2023-04-17	537.10	537.10	537.10	537.10	51.781	240
2023-04-12	538.70	538.70	533.29	533.29	51.414	40
2023-04-04	530.72	530.72	530.72	530.72	51.166	160

← NewerPage 14 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.