Coca-Cola Consolidated Inc. historical data

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

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
2025-10-17	130.00	132.00	128.00	130.80	129.98	187
2025-10-16	127.37	130.54	126.79	130.04	129.23	253
2025-10-15	126.81	128.80	126.70	127.73	126.93	548
2025-10-14	124.50	126.77	124.13	126.59	125.80	86
2025-10-13	121.76	125.60	121.76	124.99	124.21	996
2025-10-10	120.86	125.79	120.00	125.57	124.79	936
2025-10-09	119.91	124.10	119.91	123.92	123.14	969
2025-10-08	120.05	120.57	119.24	119.43	118.69	503
2025-10-07	119.21	119.92	118.55	119.66	118.92	494
2025-10-06	120.64	120.65	118.52	118.52	117.78	537
2025-10-03	120.00	121.30	119.30	121.30	120.54	382
2025-10-02	118.08	119.90	118.06	118.62	117.88	742
2025-10-01	115.00	118.71	115.00	118.36	117.62	716
2025-09-30	116.05	117.49	116.01	117.23	116.50	526
2025-09-29	115.50	116.46	114.73	115.62	114.90	157
2025-09-26	114.59	115.81	114.10	115.36	114.64	292
2025-09-25	115.26	115.75	114.03	114.94	114.23	91
2025-09-24	114.72	115.82	114.01	114.15	113.44	168
2025-09-23	115.00	115.25	113.24	114.54	113.83	559
2025-09-22	112.95	114.11	112.12	114.11	113.40	1,079
2025-09-19	112.20	112.33	110.60	112.33	111.63	6,013
2025-09-18	118.07	118.53	113.04	113.04	112.34	3,984
2025-09-17	118.55	119.93	117.86	119.69	118.95	237
2025-09-16	121.77	121.97	118.95	118.95	118.21	722
2025-09-15	122.00	123.86	122.00	122.57	121.81	211
2025-09-12	124.05	124.29	121.46	121.76	121.00	169
2025-09-11	121.85	125.45	121.50	124.17	123.39	235
2025-09-10	122.98	122.98	119.13	120.82	120.07	439
2025-09-09	122.54	123.65	121.84	121.96	121.20	211
2025-09-08	121.50	121.71	119.00	121.39	120.64	469
2025-09-05	119.50	121.47	119.31	120.76	120.01	1,544
2025-09-04	117.30	119.88	116.51	119.30	118.56	337
2025-09-03	117.07	117.34	115.40	115.66	114.94	370
2025-09-02	116.71	117.61	115.85	117.59	116.85	342
2025-08-29	116.51	117.87	116.32	116.94	116.21	1,117
2025-08-28	117.42	117.42	116.19	116.72	115.99	334
2025-08-27	114.90	117.00	114.64	116.87	116.14	765
2025-08-26	115.87	117.62	115.61	115.67	114.95	271
2025-08-22	118.60	120.40	118.60	119.70	118.96	154
2025-08-21	119.80	119.80	117.92	118.02	117.29	108
2025-08-20	119.40	119.84	117.99	117.99	117.26	309
2025-08-19	115.88	118.03	115.65	118.03	117.30	278
2025-08-18	113.81	115.83	113.20	115.48	114.76	262
2025-08-15	114.71	115.74	114.40	114.68	113.96	107
2025-08-14	114.73	115.00	113.35	114.90	114.18	212
2025-08-13	114.69	115.07	113.70	114.91	114.19	160
2025-08-12	114.99	115.23	114.21	115.23	114.51	79
2025-08-11	114.00	115.13	113.03	115.13	114.41	518
2025-08-08	114.41	115.01	114.22	114.58	113.87	163
2025-08-07	114.00	114.73	112.24	113.61	112.90	741
2025-08-06	112.35	113.63	112.05	113.29	112.58	1,596

← NewerPage 5 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.