Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	560.00	565.24	555.01	565.24	54.055	230
2022-06-24	539.84	541.23	539.84	541.23	51.759	130
2022-06-22	505.30	505.30	505.30	505.30	48.322	70
2022-06-21	507.93	515.26	494.28	514.45	49.198	350
2022-06-17	539.46	539.46	528.99	529.00	50.589	20
2022-06-16	541.30	542.00	536.20	542.00	51.832	30
2022-06-13	568.78	580.00	557.61	571.62	54.665	330
2022-06-10	581.68	603.96	574.53	582.36	55.692	40
2022-06-08	632.05	646.20	632.05	643.73	61.561	30
2022-06-07	628.92	653.58	628.19	628.19	60.075	140
2022-06-06	614.50	638.95	614.50	621.62	59.446	840
2022-06-01	591.82	591.82	547.42	574.39	54.930	120
2022-05-31	566.00	578.47	557.00	564.18	53.953	170
2022-05-27	546.30	574.00	546.30	568.21	54.339	40
2022-05-26	581.12	586.48	553.15	565.01	54.033	80
2022-05-25	575.00	579.97	554.00	569.19	54.432	60
2022-05-24	512.72	566.72	512.72	563.78	53.915	380
2022-05-23	492.22	544.96	492.22	542.97	51.925	160
2022-05-20	525.00	525.00	496.84	496.84	47.513	100
2022-05-19	486.14	500.59	480.54	500.59	47.872	20
2022-05-18	514.20	514.20	495.21	499.46	47.764	390
2022-05-16	541.98	550.00	532.83	550.00	52.597	20
2022-05-13	520.00	535.66	510.06	532.53	50.927	50
2022-05-11	505.00	517.16	505.00	513.61	49.117	80
2022-05-10	509.54	509.54	480.34	484.34	46.318	150
2022-05-09	454.29	499.96	454.29	491.00	46.955	20
2022-05-06	480.08	480.08	464.03	464.03	44.376	60
2022-05-05	514.24	514.24	485.23	485.23	46.403	130
2022-05-04	473.11	480.10	444.79	479.95	45.898	90
2022-05-03	452.91	452.91	452.91	452.91	43.312	70
2022-04-26	485.67	485.67	485.67	485.67	46.421	30
2022-04-25	487.73	487.73	487.73	487.73	46.618	310
2022-04-19	490.00	490.00	484.34	485.31	46.387	90
2022-04-12	503.00	503.00	503.00	503.00	48.078	780
2022-04-11	489.00	489.00	487.04	487.04	46.552	10
2022-04-08	502.00	502.00	502.00	502.00	47.982	590
2022-04-07	502.39	502.39	496.67	496.67	47.473	30
2022-04-06	513.98	513.98	497.18	497.18	47.521	120
2022-04-04	503.70	527.90	503.70	514.83	49.209	40
2022-04-01	508.00	513.31	505.18	513.31	49.063	120
2022-03-30	500.00	500.00	490.06	494.05	47.222	10
2022-03-29	494.99	494.99	489.02	489.02	46.742	60
2022-03-28	497.00	497.00	482.20	486.36	46.487	150
2022-03-25	488.15	488.15	484.40	484.40	46.300	90
2022-03-24	495.00	495.00	476.72	477.77	45.666	10
2022-03-18	514.99	514.99	491.62	501.99	47.981	40
2022-03-17	510.00	510.00	494.75	496.86	47.491	10
2022-03-16	537.73	537.73	489.00	493.49	47.169	90
2022-03-15	487.35	487.35	477.50	480.07	45.886	10
2022-03-14	475.00	475.00	464.30	465.00	44.446	120
2022-03-11	500.27	500.27	456.78	456.78	43.660	20
2022-03-10	455.00	490.00	447.00	447.00	42.725	10
2022-03-09	475.00	475.00	469.03	469.03	44.831	30
2022-03-08	449.20	449.20	440.71	440.71	42.124	650
2022-03-07	471.18	471.18	434.44	434.44	41.525	290
2022-03-04	475.00	475.00	465.50	465.50	44.493	500
2022-03-02	496.45	496.45	496.45	496.45	47.452	130
2022-02-25	468.60	475.08	468.60	475.08	45.409	2,850
2022-02-24	430.00	430.00	430.00	430.00	41.100	1,400
2022-02-23	564.54	564.54	564.54	564.54	53.960	490

← NewerPage 17 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.