Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	196.00	201.77	194.00	200.48	200.20	421
2026-04-27	191.01	199.00	191.01	194.45	194.18	384
2026-04-24	191.62	195.27	189.23	194.93	194.66	270
2026-04-23	190.00	192.61	186.15	191.62	191.36	316
2026-04-22	188.00	188.51	184.40	188.51	188.00	210
2026-04-21	187.50	187.98	183.63	184.43	183.93	190
2026-04-20	187.41	191.10	185.26	185.93	185.43	177
2026-04-17	186.50	189.68	185.82	189.68	189.17	319
2026-04-16	189.50	194.00	187.20	187.20	186.70	294
2026-04-15	192.20	195.54	187.10	187.95	187.44	500
2026-04-14	196.00	201.23	195.60	196.74	196.21	239
2026-04-13	199.81	207.23	197.13	197.95	197.42	232
2026-04-10	215.30	215.30	203.22	203.73	203.18	305
2026-04-09	202.75	207.84	200.00	207.84	207.28	549
2026-04-08	205.00	205.00	196.88	202.64	202.10	102
2026-04-07	199.65	200.88	194.00	197.58	197.05	636
2026-04-02	197.00	203.17	194.38	195.00	194.48	372
2026-04-01	192.31	200.47	189.95	200.22	199.68	422
2026-03-31	187.56	191.75	185.09	189.65	189.14	304
2026-03-30	179.40	186.00	179.40	185.77	185.27	96
2026-03-27	183.00	184.95	177.00	183.65	183.16	113
2026-03-26	184.00	186.34	177.76	178.89	178.41	952
2026-03-25	190.00	190.99	183.85	187.00	186.50	180
2026-03-24	188.70	192.00	178.26	186.46	185.96	385
2026-03-23	201.40	204.72	189.10	189.43	188.92	577
2026-03-20	211.47	214.00	201.26	204.76	204.21	524
2026-03-19	208.00	215.85	208.00	211.14	210.57	262
2026-03-18	220.32	222.20	210.31	212.98	212.41	228
2026-03-17	214.75	218.33	212.58	217.53	216.95	931
2026-03-16	217.61	219.50	212.00	213.05	212.48	463
2026-03-13	209.75	215.95	209.75	215.65	215.07	160
2026-03-12	211.00	216.83	208.00	212.44	211.87	738
2026-03-11	207.00	210.03	204.52	209.05	208.49	1,126
2026-03-10	207.00	209.85	205.00	208.79	208.23	142
2026-03-09	202.10	208.00	197.50	205.28	204.73	454
2026-03-06	197.50	203.58	197.50	202.82	202.27	177
2026-03-05	208.37	209.53	204.33	204.84	204.29	484
2026-03-04	203.68	208.45	200.55	207.85	207.29	199
2026-03-03	204.17	209.00	201.58	204.20	203.65	4,286
2026-03-02	203.90	209.21	200.00	207.75	207.19	279
2026-02-27	203.44	205.00	191.00	202.33	201.79	158
2026-02-26	204.50	210.00	198.00	201.93	201.39	635
2026-02-25	195.80	200.00	192.82	198.06	197.53	1,536
2026-02-24	184.12	193.57	180.00	192.98	192.46	430
2026-02-23	179.82	187.66	179.82	186.28	185.78	341
2026-02-20	178.15	184.44	171.00	180.68	180.19	161
2026-02-19	168.70	185.79	168.00	177.85	177.37	826
2026-02-18	167.25	169.40	161.20	168.97	168.52	1,839
2026-02-17	165.00	166.88	159.01	163.29	162.85	386
2026-02-13	162.40	164.92	159.99	163.78	163.34	91
2026-02-12	159.99	165.71	157.00	165.04	164.60	357
2026-02-11	158.00	158.00	155.60	157.75	157.33	193
2026-02-10	152.35	155.20	152.28	155.20	154.78	99
2026-02-09	164.00	164.00	153.53	154.27	153.85	144
2026-02-06	157.00	160.00	155.00	157.98	157.56	66
2026-02-05	154.44	156.13	148.00	155.24	154.82	137
2026-02-04	157.58	158.00	148.64	150.70	150.30	892
2026-02-03	155.00	156.09	151.65	155.11	154.69	295
2026-02-02	154.65	154.97	151.76	154.16	153.74	143
2026-01-30	154.88	154.88	147.00	150.58	150.18	80

← NewerPage 3 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.