Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	447.97	447.97	441.81	441.81	42.272	20
2022-10-05	438.62	446.33	431.12	441.56	42.248	40
2022-10-03	416.10	425.00	410.00	425.00	40.664	400
2022-09-30	418.00	424.73	418.00	424.73	40.638	1,130
2022-09-29	415.50	415.50	415.50	415.50	39.755	60
2022-09-28	417.79	418.95	415.30	418.30	40.023	20
2022-09-27	417.98	422.93	417.98	422.93	40.466	1,920
2022-09-23	414.12	414.12	407.19	407.19	38.960	150
2022-09-22	427.99	427.99	424.45	424.45	40.611	20
2022-09-20	435.00	435.00	428.49	428.61	41.009	90
2022-09-16	425.77	432.03	420.24	420.24	40.208	20
2022-09-15	445.35	445.35	442.33	442.33	42.322	330
2022-09-14	438.62	447.96	438.62	441.58	42.250	70
2022-09-13	460.82	460.82	453.43	453.43	43.384	260
2022-09-12	463.20	470.33	463.20	466.46	44.631	140
2022-09-09	459.97	459.97	452.84	452.84	43.328	30
2022-09-08	456.36	459.26	451.65	451.65	43.214	260
2022-09-07	454.50	454.50	447.62	449.97	43.053	60
2022-09-06	465.32	466.52	462.81	463.80	44.376	120
2022-09-02	480.58	480.58	470.51	470.51	45.018	190
2022-09-01	476.89	476.89	467.05	467.05	44.687	10
2022-08-31	485.55	486.91	480.00	482.30	46.146	180
2022-08-30	496.57	497.33	485.65	485.65	46.467	60
2022-08-25	507.09	512.48	501.38	501.38	47.972	140
2022-08-24	509.73	515.07	509.73	515.07	49.282	40
2022-08-23	523.95	523.95	523.95	523.95	50.131	150
2022-08-22	516.10	525.45	516.10	519.93	49.747	250
2022-08-19	532.90	532.90	526.53	526.53	50.378	30
2022-08-18	525.60	527.50	524.06	524.06	50.142	70
2022-08-16	507.00	519.61	507.00	517.76	49.539	30
2022-08-15	504.50	507.94	499.88	507.94	48.599	70
2022-08-12	502.13	502.51	495.04	502.51	48.080	170
2022-08-11	508.07	508.07	507.00	507.00	48.510	30
2022-08-10	505.00	507.65	499.30	499.30	47.773	70
2022-08-09	493.54	504.92	493.54	504.92	48.311	60
2022-08-08	499.02	509.75	499.02	504.94	48.312	70
2022-08-05	498.10	498.10	494.48	498.09	47.657	80
2022-08-04	500.55	504.99	500.55	504.13	48.235	20
2022-08-03	517.35	517.35	502.94	515.25	49.299	210
2022-08-02	530.84	530.84	517.00	517.91	49.553	370
2022-08-01	514.12	531.33	514.12	531.33	50.837	110
2022-07-29	503.87	510.63	499.55	510.63	48.857	20
2022-07-27	501.70	501.70	495.50	495.50	47.385	20
2022-07-26	499.45	503.58	497.00	503.36	48.137	50
2022-07-25	501.84	501.84	498.88	500.07	47.822	230
2022-07-22	505.00	505.75	498.50	498.50	47.672	10
2022-07-21	500.50	508.00	496.92	498.01	47.625	60
2022-07-20	510.99	510.99	488.00	493.74	47.217	240
2022-07-19	497.38	509.35	497.38	503.32	48.133	130
2022-07-18	513.00	513.00	489.00	500.18	47.833	70
2022-07-15	534.00	534.00	490.00	495.00	47.337	130
2022-07-14	537.99	537.99	485.40	498.90	47.710	150
2022-07-12	567.22	586.90	567.22	585.88	56.028	140
2022-07-08	578.50	581.72	578.50	581.72	55.631	20
2022-07-07	590.67	590.67	590.67	590.67	56.487	310
2022-07-06	584.02	585.72	565.94	579.88	55.455	2,700
2022-07-05	578.60	578.60	564.55	569.07	54.421	10
2022-07-01	558.24	568.99	558.24	568.99	54.413	150
2022-06-30	542.50	552.58	542.50	552.58	52.844	40
2022-06-29	541.01	541.01	541.01	541.01	51.737	40

← NewerPage 16 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.