Coca-Cola Consolidated Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	111.99	113.47	111.97	112.39	111.69	2,149
2025-08-04	112.34	113.41	111.93	111.93	111.23	867
2025-08-01	113.44	113.44	110.56	112.31	111.61	1,036
2025-07-31	113.61	114.60	112.00	112.00	111.30	356
2025-07-30	114.78	115.82	114.50	115.44	114.72	3,272
2025-07-29	115.75	116.40	115.08	115.78	115.06	530
2025-07-28	119.00	119.00	115.16	115.16	114.44	226
2025-07-25	115.26	124.29	114.68	118.82	118.09	2,227
2025-07-24	114.25	114.69	113.00	113.04	112.34	341
2025-07-23	117.80	118.50	114.91	114.91	113.95	315
2025-07-22	115.17	116.92	115.01	116.85	115.87	387
2025-07-21	113.51	115.50	113.50	114.74	113.77	620
2025-07-18	113.79	114.63	112.74	112.86	111.91	202
2025-07-17	111.80	112.47	110.91	112.47	111.53	585
2025-07-16	109.81	111.54	109.81	111.47	110.53	253
2025-07-15	112.21	112.55	110.36	110.66	109.73	577
2025-07-14	113.72	114.22	112.47	112.91	111.96	207
2025-07-11	113.99	113.99	113.00	113.83	112.88	85
2025-07-10	113.90	114.26	112.87	114.10	113.14	271
2025-07-09	113.94	114.17	112.30	113.08	112.13	2,459
2025-07-08	115.33	115.65	113.00	113.85	112.89	339
2025-07-07	117.75	118.85	115.00	116.04	115.06	1,335
2025-07-03	116.25	117.74	116.07	117.38	116.40	534
2025-07-02	115.50	115.78	113.88	115.78	114.81	265
2025-07-01	111.78	116.55	111.62	115.60	114.63	589
2025-06-30	111.10	111.58	110.43	111.55	110.62	516
2025-06-27	111.12	112.30	110.89	112.00	111.06	328
2025-06-26	109.17	111.39	108.00	110.64	109.71	841
2025-06-25	109.07	109.88	107.75	107.78	106.88	513
2025-06-24	109.97	109.97	108.02	109.30	108.39	608
2025-06-23	107.00	107.98	106.58	107.91	107.00	2,853
2025-06-20	106.69	107.71	106.00	106.20	105.31	314
2025-06-18	105.80	106.88	105.46	105.96	105.07	712
2025-06-17	106.03	107.50	106.03	106.67	105.78	391
2025-06-16	109.50	109.50	105.85	107.37	106.47	1,227
2025-06-13	109.24	109.79	108.76	109.60	108.68	218
2025-06-12	109.00	109.49	107.46	109.15	108.23	130
2025-06-11	111.50	112.00	109.09	109.11	108.20	913
2025-06-10	110.00	111.70	110.00	111.26	110.33	656
2025-06-09	109.13	109.66	108.00	109.66	108.74	578
2025-06-06	106.00	107.93	105.84	107.38	106.48	318
2025-06-05	107.95	107.95	105.71	105.92	105.03	760
2025-06-04	111.59	111.74	108.47	108.47	107.56	1,295
2025-06-03	112.35	112.48	110.37	111.60	110.66	557
2025-06-02	113.24	113.98	110.70	111.18	110.25	977
2025-05-30	113.75	115.46	113.02	115.46	114.49	399
2025-05-29	115.53	115.53	111.52	113.89	112.93	739
2025-05-28	115.00	117.92	112.99	115.14	114.17	1,529
2025-05-27	118.00	118.00	111.02	112.50	111.56	864
2025-05-23	1,137.51	1,148.76	1,121.50	1,148.76	113.91	1,510
2025-05-22	1,140.00	1,153.12	1,128.95	1,149.00	113.94	200
2025-05-21	1,155.09	1,165.00	1,130.41	1,141.79	113.22	970
2025-05-20	1,165.00	1,170.03	1,155.99	1,167.12	115.73	280
2025-05-19	1,174.75	1,187.66	1,157.42	1,161.78	115.20	320
2025-05-16	1,180.00	1,180.00	1,160.00	1,170.00	116.02	250
2025-05-15	1,165.00	1,172.62	1,148.25	1,167.00	115.72	300
2025-05-14	1,151.26	1,162.00	1,135.00	1,144.91	113.53	610
2025-05-13	1,200.00	1,200.00	1,152.04	1,153.44	114.38	370
2025-05-12	1,169.34	1,189.01	1,161.37	1,175.77	116.59	320
2025-05-09	1,183.00	1,183.00	1,150.52	1,150.52	114.09	350

← NewerPage 6 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.