Coca-Cola Consolidated Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,218.30 | 1,218.30 | 1,172.98 | 1,194.57 | 118.46 | 260 |
| 2025-05-07 | 1,175.02 | 1,200.00 | 1,135.77 | 1,188.16 | 117.82 | 650 |
| 2025-05-06 | 1,140.00 | 1,186.65 | 1,122.27 | 1,174.29 | 116.44 | 510 |
| 2025-05-02 | 1,214.91 | 1,217.79 | 1,164.73 | 1,174.17 | 116.43 | 1,640 |
| 2025-05-01 | 1,355.00 | 1,355.00 | 1,185.00 | 1,221.59 | 121.14 | 1,910 |
| 2025-04-30 | 1,355.00 | 1,355.00 | 1,331.00 | 1,348.57 | 133.73 | 100 |
| 2025-04-29 | 1,344.41 | 1,360.00 | 1,331.00 | 1,350.03 | 133.87 | 150 |
| 2025-04-28 | 1,383.18 | 1,383.18 | 1,360.00 | 1,365.40 | 135.40 | 290 |
| 2025-04-25 | 1,400.00 | 1,400.00 | 1,351.00 | 1,359.89 | 134.85 | 380 |
| 2025-04-24 | 1,390.00 | 1,421.43 | 1,390.00 | 1,393.00 | 137.88 | 190 |
| 2025-04-23 | 1,397.00 | 1,409.50 | 1,385.00 | 1,391.00 | 137.69 | 120 |
| 2025-04-22 | 1,377.97 | 1,402.77 | 1,370.00 | 1,372.53 | 135.86 | 220 |
| 2025-04-17 | 1,391.00 | 1,422.24 | 1,380.00 | 1,422.24 | 140.78 | 120 |
| 2025-04-16 | 1,421.74 | 1,421.74 | 1,391.00 | 1,394.77 | 138.06 | 130 |
| 2025-04-15 | 1,423.97 | 1,424.01 | 1,405.99 | 1,410.81 | 139.65 | 140 |
| 2025-04-14 | 1,404.00 | 1,430.00 | 1,399.90 | 1,411.01 | 139.67 | 220 |
| 2025-04-11 | 1,389.94 | 1,402.00 | 1,367.90 | 1,390.00 | 137.59 | 420 |
| 2025-04-10 | 1,359.00 | 1,407.81 | 1,350.99 | 1,361.88 | 134.80 | 400 |
| 2025-04-09 | 1,290.91 | 1,369.14 | 1,270.00 | 1,353.23 | 133.95 | 690 |
| 2025-04-08 | 1,308.70 | 1,360.75 | 1,308.70 | 1,321.00 | 130.76 | 670 |
| 2025-04-07 | 1,272.03 | 1,327.00 | 1,227.92 | 1,327.00 | 131.35 | 2,300 |
| 2025-04-04 | 1,371.00 | 1,380.00 | 1,325.11 | 1,325.11 | 131.16 | 770 |
| 2025-04-03 | 1,391.00 | 1,392.76 | 1,355.99 | 1,392.76 | 137.86 | 260 |
| 2025-04-02 | 1,390.00 | 1,390.21 | 1,370.42 | 1,380.90 | 136.69 | 400 |
| 2025-04-01 | 1,345.00 | 1,383.30 | 1,341.00 | 1,383.30 | 136.92 | 160 |
| 2025-03-31 | 1,317.77 | 1,357.37 | 1,317.72 | 1,348.00 | 133.43 | 1,190 |
| 2025-03-28 | 1,321.00 | 1,324.67 | 1,306.85 | 1,320.00 | 130.66 | 120 |
| 2025-03-27 | 1,310.00 | 1,327.00 | 1,298.93 | 1,304.92 | 129.17 | 320 |
| 2025-03-26 | 1,295.36 | 1,318.00 | 1,283.96 | 1,298.54 | 128.53 | 1,340 |
| 2025-03-25 | 1,302.33 | 1,310.00 | 1,267.00 | 1,279.72 | 126.67 | 190 |
| 2025-03-24 | 1,330.00 | 1,332.84 | 1,285.37 | 1,285.37 | 127.23 | 110 |
| 2025-03-21 | 1,339.65 | 1,339.65 | 1,299.14 | 1,302.19 | 128.90 | 50 |
| 2025-03-20 | 1,358.19 | 1,358.19 | 1,315.08 | 1,315.08 | 130.17 | 140 |
| 2025-03-19 | 1,310.00 | 1,330.46 | 1,300.63 | 1,330.46 | 131.69 | 80 |
| 2025-03-18 | 1,345.00 | 1,345.00 | 1,305.18 | 1,316.01 | 130.26 | 570 |
| 2025-03-17 | 1,330.00 | 1,345.81 | 1,300.00 | 1,323.10 | 130.97 | 90 |
| 2025-03-14 | 1,338.84 | 1,345.78 | 1,311.72 | 1,311.72 | 129.84 | 130 |
| 2025-03-13 | 1,339.00 | 1,349.60 | 1,313.14 | 1,316.47 | 130.31 | 1,200 |
| 2025-03-12 | 1,345.62 | 1,350.62 | 1,306.50 | 1,324.76 | 131.13 | 640 |
| 2025-03-11 | 1,260.08 | 1,310.87 | 1,227.60 | 1,310.13 | 129.68 | 490 |
| 2025-03-10 | 1,319.00 | 1,345.08 | 1,224.45 | 1,224.45 | 121.20 | 2,310 |
| 2025-03-07 | 1,336.48 | 1,340.39 | 1,308.23 | 1,311.31 | 129.80 | 150 |
| 2025-03-06 | 1,340.00 | 1,345.00 | 1,309.31 | 1,339.88 | 132.63 | 90 |
| 2025-03-05 | 1,325.00 | 1,362.37 | 1,320.00 | 1,346.85 | 133.32 | 710 |
| 2025-03-04 | 1,394.22 | 1,403.34 | 1,355.17 | 1,355.17 | 134.14 | 520 |
| 2025-03-03 | 1,435.00 | 1,435.00 | 1,388.47 | 1,414.62 | 140.02 | 330 |
| 2025-02-28 | 1,403.00 | 1,410.97 | 1,395.73 | 1,404.50 | 139.02 | 20 |
| 2025-02-27 | 1,370.00 | 1,394.60 | 1,364.35 | 1,382.76 | 136.87 | 180 |
| 2025-02-26 | 1,404.01 | 1,404.01 | 1,381.99 | 1,386.19 | 137.21 | 290 |
| 2025-02-25 | 1,381.87 | 1,408.05 | 1,381.87 | 1,389.04 | 137.49 | 190 |
| 2025-02-24 | 1,364.23 | 1,393.71 | 1,357.97 | 1,385.63 | 137.16 | 480 |
| 2025-02-21 | 1,421.20 | 1,453.00 | 1,329.13 | 1,362.73 | 134.89 | 1,200 |
| 2025-02-20 | 1,399.00 | 1,430.46 | 1,388.08 | 1,430.46 | 141.59 | 70 |
| 2025-02-19 | 1,398.00 | 1,414.99 | 1,397.00 | 1,401.50 | 138.73 | 250 |
| 2025-02-18 | 1,416.33 | 1,425.85 | 1,382.24 | 1,382.24 | 136.82 | 510 |
| 2025-02-14 | 1,460.00 | 1,485.00 | 1,431.60 | 1,442.50 | 142.78 | 210 |
| 2025-02-13 | 1,444.00 | 1,445.95 | 1,423.03 | 1,433.43 | 141.89 | 400 |
| 2025-02-12 | 1,385.00 | 1,411.99 | 1,385.00 | 1,410.70 | 139.64 | 80 |
| 2025-02-11 | 1,410.53 | 1,439.54 | 1,387.43 | 1,394.99 | 138.08 | 650 |
| 2025-02-10 | 1,371.00 | 1,417.99 | 1,339.31 | 1,417.99 | 140.36 | 350 |
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.