Coca-Cola Consolidated Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 128.55 | 138.39 | 128.00 | 131.35 | 130.79 | 510 |
| 2025-10-29 | 127.00 | 128.13 | 125.94 | 126.93 | 126.39 | 30,915 |
| 2025-10-28 | 128.00 | 129.49 | 125.92 | 128.80 | 128.25 | 353 |
| 2025-10-27 | 128.66 | 129.31 | 127.71 | 128.49 | 127.94 | 164 |
| 2025-10-24 | 127.78 | 128.57 | 126.94 | 126.94 | 126.39 | 94 |
| 2025-10-23 | 129.23 | 129.49 | 127.03 | 128.61 | 128.06 | 253 |
| 2025-10-22 | 133.63 | 133.76 | 129.13 | 129.39 | 128.59 | 611 |
| 2025-10-21 | 133.00 | 133.97 | 132.67 | 133.18 | 132.36 | 225 |
| 2025-10-20 | 130.26 | 133.50 | 130.26 | 133.50 | 132.67 | 1,451 |
← NewerPage 5 of 5 · 249 trading days
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.