Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	185.85	188.04	181.77	186.28	186.28	138
2026-07-24	173.01	183.34	173.01	183.34	183.34	150
2026-07-23	188.64	188.64	175.87	176.32	176.32	185
2026-07-22	178.00	185.48	178.00	183.37	183.12	170
2026-07-21	184.49	184.49	180.37	182.49	182.24	46
2026-07-20	181.16	184.16	178.20	182.71	182.46	118
2026-07-17	182.45	185.00	179.00	179.71	179.47	325
2026-07-16	185.00	185.00	177.25	182.50	182.25	65
2026-07-15	171.00	182.01	171.00	180.74	180.49	233
2026-07-14	177.67	185.00	175.42	175.94	175.70	188
2026-07-13	178.80	184.75	177.00	179.10	178.86	259
2026-07-10	178.81	182.31	174.79	181.81	181.57	296
2026-07-09	177.53	178.00	173.51	175.07	174.83	211
2026-07-08	180.64	180.64	167.50	167.78	167.55	695
2026-07-07	192.00	197.50	183.00	183.46	183.21	282
2026-07-06	199.82	199.82	186.56	187.03	186.78	396
2026-07-02	198.23	199.43	192.76	197.34	197.07	428
2026-07-01	195.05	199.71	187.00	196.69	196.42	318
2026-06-30	195.62	195.62	187.60	192.64	192.38	373
2026-06-29	189.45	192.50	185.00	191.22	190.96	1,031
2026-06-26	179.23	185.75	179.12	184.77	184.52	339
2026-06-25	177.45	179.78	173.00	177.92	177.68	530
2026-06-24	182.00	187.56	176.51	176.97	176.73	472
2026-06-23	177.00	184.73	177.00	181.07	180.82	312
2026-06-22	184.99	184.99	178.00	179.90	179.65	304
2026-06-18	187.44	187.44	178.41	181.36	181.11	110
2026-06-17	189.41	189.41	183.81	185.12	184.87	144
2026-06-16	186.69	189.00	184.20	187.10	186.84	1,484
2026-06-15	190.00	190.00	179.60	183.50	183.25	681
2026-06-12	189.60	191.50	182.45	187.72	187.46	797
2026-06-11	193.64	194.00	186.30	189.71	189.45	995
2026-06-10	188.85	193.99	184.00	192.54	192.28	822
2026-06-09	178.20	186.12	176.00	184.40	184.15	765
2026-06-08	181.24	183.78	176.85	178.39	178.14	1,239
2026-06-05	175.23	181.46	170.00	181.19	180.94	2,035
2026-06-04	174.00	179.99	172.71	172.97	172.73	202
2026-06-03	176.49	178.70	172.53	176.41	176.17	370
2026-06-02	174.00	178.95	170.50	176.38	176.14	1,474
2026-06-01	176.89	176.89	168.92	172.37	172.14	694
2026-05-29	177.20	177.20	172.00	172.99	172.75	347
2026-05-28	175.05	181.19	174.00	174.60	174.36	284
2026-05-27	178.48	178.48	173.54	176.66	176.42	1,256
2026-05-26	174.95	182.75	174.84	174.84	174.60	630
2026-05-22	175.01	178.00	167.10	172.57	172.33	1,140
2026-05-21	179.29	180.00	173.01	176.69	176.45	365
2026-05-20	172.32	178.30	172.00	176.17	175.93	382
2026-05-19	173.60	173.92	168.01	173.92	173.68	580
2026-05-18	172.14	174.08	164.01	174.06	173.82	1,340
2026-05-15	163.51	168.52	163.35	168.47	168.24	357
2026-05-14	166.80	170.00	161.25	164.73	164.51	631
2026-05-13	170.00	175.99	166.59	168.78	168.55	756
2026-05-12	172.97	174.60	164.24	172.02	171.79	1,207
2026-05-11	178.00	178.00	169.39	169.39	169.16	935
2026-05-08	181.49	183.50	170.86	172.22	171.99	2,074
2026-05-07	210.50	210.50	168.56	175.37	175.13	5,748
2026-05-06	216.50	219.00	206.03	209.20	208.91	908
2026-05-05	213.46	215.00	209.00	214.47	214.18	405
2026-05-01	205.07	208.00	201.58	201.58	201.31	467
2026-04-30	206.00	206.81	201.15	206.81	206.53	345
2026-04-29	205.02	205.02	200.01	202.28	202.00	268

← NewerPage 2 of 5 · 249 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.