Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	151.20	151.32	144.40	149.46	149.06	97
2026-01-28	149.11	150.80	148.00	148.00	147.60	195
2026-01-27	148.00	151.00	148.00	150.25	149.85	93
2026-01-26	150.50	151.51	149.32	149.35	148.95	175
2026-01-23	151.00	151.00	148.75	150.05	149.65	207
2026-01-22	153.54	154.08	149.94	149.94	149.54	195
2026-01-21	153.11	155.22	153.04	155.22	154.55	179
2026-01-20	151.52	153.66	150.11	153.66	153.00	192
2026-01-16	150.36	151.40	147.34	151.40	150.75	282
2026-01-15	152.47	153.27	148.41	148.88	148.24	172
2026-01-14	152.13	154.44	151.50	152.30	151.65	377
2026-01-13	150.72	151.37	148.58	151.18	150.53	76
2026-01-12	150.52	151.15	149.24	149.90	149.26	829
2026-01-09	149.50	150.55	148.50	150.52	149.87	158
2026-01-08	147.64	150.30	147.05	150.30	149.65	253
2026-01-07	146.49	148.39	145.37	147.45	146.82	111
2026-01-06	148.01	149.34	143.00	145.62	145.00	814
2026-01-05	148.58	151.01	148.53	150.67	150.02	254
2026-01-02	153.30	154.49	149.53	150.56	149.91	647
2025-12-31	153.81	155.83	153.81	154.42	153.76	156
2025-12-30	154.30	155.23	153.57	154.17	153.51	366
2025-12-29	161.00	161.00	150.74	153.50	152.84	1,307
2025-12-24	163.00	163.92	161.76	162.65	161.95	68
2025-12-23	166.50	166.50	163.02	163.85	163.15	96
2025-12-22	165.68	165.83	163.42	165.15	164.44	188
2025-12-19	167.50	169.45	165.40	165.40	164.69	178
2025-12-18	163.61	164.96	162.00	164.96	164.25	36
2025-12-17	162.63	163.51	160.50	163.51	162.81	78
2025-12-16	166.43	166.99	161.40	161.92	161.22	116
2025-12-15	165.91	168.32	165.90	166.72	166.01	231
2025-12-12	160.86	165.59	160.86	165.59	164.88	705
2025-12-11	163.56	164.60	160.38	161.20	160.51	154
2025-12-10	163.83	165.05	159.24	162.44	161.74	386
2025-12-09	166.94	167.13	163.00	164.67	163.97	120
2025-12-08	168.08	168.08	163.33	164.57	163.86	417
2025-12-05	165.34	167.38	165.34	167.00	166.28	139
2025-12-04	164.23	165.31	164.23	165.13	164.42	125
2025-12-03	163.00	164.71	162.69	164.71	164.00	55
2025-12-02	162.23	162.72	160.61	160.61	159.92	624
2025-12-01	161.58	165.09	161.58	164.96	164.25	898
2025-11-28	163.91	164.60	162.27	163.32	162.62	224
2025-11-26	164.00	165.58	162.40	164.96	164.25	155
2025-11-25	162.38	165.92	160.89	161.13	160.44	156
2025-11-24	161.51	163.75	160.50	162.61	161.91	87
2025-11-21	163.50	164.77	162.85	163.62	162.92	172
2025-11-20	165.00	165.48	163.25	164.30	163.59	816
2025-11-19	161.37	164.89	161.00	163.81	163.11	301
2025-11-18	160.00	162.54	159.00	162.34	161.64	415
2025-11-17	159.00	162.50	157.48	161.68	160.99	611
2025-11-14	161.98	162.84	157.66	161.04	160.35	917
2025-11-13	155.84	161.64	155.40	160.57	159.88	340
2025-11-12	152.37	158.13	151.01	157.23	156.55	822
2025-11-11	145.25	154.16	140.85	153.89	153.23	562
2025-11-10	138.29	144.44	137.26	143.81	143.19	776
2025-11-07	136.00	138.17	135.64	136.81	136.22	763
2025-11-06	130.02	136.01	130.02	134.69	134.11	1,594
2025-11-05	133.97	136.85	133.59	135.97	135.39	322
2025-11-04	131.34	132.95	131.00	132.57	132.01	133
2025-11-03	130.75	130.92	127.30	130.11	129.56	507
2025-10-31	132.40	132.40	129.80	130.89	130.33	264

← NewerPage 4 of 18 · 1,041 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.