Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	537.41	537.41	532.97	533.80	51.463	630
2023-03-30	539.99	539.99	535.00	535.00	51.579	170
2023-03-27	541.66	541.66	536.82	536.82	51.754	30
2023-03-24	523.99	523.99	523.99	523.99	50.517	20
2023-03-23	515.45	515.45	515.45	515.45	49.694	190
2023-03-22	522.10	522.10	522.10	522.10	50.335	130
2023-03-20	515.56	515.97	515.56	515.97	49.744	10
2023-03-15	511.10	511.10	511.10	511.10	49.275	580
2023-03-09	541.11	541.11	541.11	541.11	52.168	170
2023-03-03	555.00	555.00	550.15	550.15	53.039	10
2023-02-27	570.71	575.91	570.71	575.91	55.523	240
2023-02-24	566.27	566.27	558.25	558.25	53.820	120
2023-02-23	535.00	566.37	535.00	566.37	54.603	280
2023-02-22	526.00	526.00	526.00	526.00	50.711	30
2023-02-17	524.99	526.01	524.99	526.01	50.712	80
2023-02-13	510.00	510.00	510.00	510.00	49.169	80
2023-02-10	500.00	510.00	500.00	510.00	49.169	810
2023-02-09	517.98	517.98	513.68	513.68	49.523	20
2023-02-03	523.99	523.99	523.99	523.99	50.517	20
2023-01-26	500.28	500.28	497.57	497.57	47.970	30
2023-01-23	494.10	494.10	494.10	494.10	47.301	70
2023-01-18	490.35	490.35	490.35	490.35	46.942	30
2023-01-17	495.00	495.00	495.00	495.00	47.387	1,090
2023-01-04	475.32	475.32	475.32	475.32	45.503	300
2022-12-28	517.45	521.99	517.45	521.99	49.971	90
2022-12-14	512.51	512.51	512.51	512.51	49.063	540
2022-12-01	492.60	498.57	492.60	498.57	47.729	130
2022-11-30	481.64	481.64	477.31	477.31	45.693	10
2022-11-29	483.00	487.97	475.52	481.53	46.097	60
2022-11-28	480.08	485.96	480.08	485.96	46.521	10
2022-11-25	482.33	482.33	476.18	476.18	45.585	40
2022-11-23	482.43	484.00	482.43	484.00	46.334	10
2022-11-22	473.47	473.47	473.47	473.47	45.326	60
2022-11-21	469.31	478.48	469.00	478.48	45.805	20
2022-11-18	468.95	468.95	466.19	466.19	44.629	20
2022-11-17	467.37	467.37	457.74	462.12	44.239	10
2022-11-16	465.95	465.95	459.00	465.05	44.520	20
2022-11-15	460.00	460.16	460.00	460.16	44.052	800
2022-11-14	468.99	472.99	460.02	462.48	44.274	1,500
2022-11-11	474.24	474.24	468.49	470.56	45.047	180
2022-11-10	471.89	471.89	471.89	471.89	45.174	20
2022-11-09	473.00	473.00	473.00	473.00	45.281	70
2022-11-07	491.64	499.83	473.97	473.97	45.374	30
2022-11-04	491.00	491.97	489.38	491.97	47.097	20
2022-11-03	450.85	487.80	450.85	485.73	46.499	50
2022-11-02	486.83	487.66	468.20	468.20	44.821	20
2022-11-01	491.28	491.28	473.01	473.01	45.282	40
2022-10-28	490.49	498.85	487.70	492.02	47.102	80
2022-10-27	472.49	486.98	470.46	486.40	46.564	20
2022-10-26	467.95	479.89	467.95	472.19	45.203	10
2022-10-25	456.63	465.47	456.63	465.47	44.536	140
2022-10-24	448.49	455.09	446.42	449.81	43.038	220
2022-10-20	444.32	444.35	434.00	434.37	41.560	170
2022-10-19	443.71	443.71	443.71	443.71	42.454	170
2022-10-17	438.55	449.34	436.12	438.83	41.987	10
2022-10-14	457.35	460.22	457.35	460.22	44.034	120
2022-10-13	430.96	446.02	430.96	446.02	42.675	60
2022-10-11	444.00	444.97	444.00	444.97	42.574	110
2022-10-10	439.41	453.45	439.41	453.45	43.386	10
2022-10-07	439.72	440.00	435.66	435.66	41.684	30

← NewerPage 15 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.