Coca-Cola Consolidated Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	590.44	590.44	590.44	590.44	56.435	40
2022-02-11	582.31	582.31	582.31	582.31	55.658	50
2022-01-28	577.65	577.65	577.65	577.65	55.213	40
2022-01-18	609.68	612.92	609.68	612.92	58.559	180
2022-01-11	579.92	579.92	579.92	579.92	55.405	150
2022-01-10	593.39	593.39	593.39	593.39	56.692	1,390
2022-01-07	610.02	610.02	610.02	610.02	58.282	550
2022-01-04	618.97	618.97	618.97	618.97	59.137	10
2021-12-23	583.03	583.03	583.03	583.03	55.703	90
2021-12-20	571.21	580.39	565.49	580.39	55.451	650
2021-12-14	542.54	542.54	540.77	540.77	51.665	80
2021-12-13	546.29	546.29	546.29	546.29	52.192	1,310
2021-12-08	551.83	551.83	551.83	551.83	52.722	540
2021-12-07	581.25	581.25	581.25	581.25	55.533	340
2021-11-26	584.27	584.27	584.27	584.27	55.822	1,220
2021-11-18	533.77	533.77	533.77	533.77	50.997	100
2021-11-17	518.35	518.35	518.35	518.35	49.524	7,190
2021-11-11	481.40	481.40	481.40	481.40	45.993	1,610
2021-11-03	419.76	419.76	419.76	419.76	40.104	590
2021-11-02	412.66	412.85	412.66	412.85	39.444	420
2021-11-01	405.88	405.88	405.88	405.88	38.778	370
2021-10-26	400.00	400.00	400.00	400.00	38.216	80

← NewerPage 18 of 18 · 1,042 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.