Coca-Cola Consolidated Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,371.00 | 1,417.99 | 1,339.31 | 1,417.99 | 140.36 | 350 |
| 2025-02-07 | 1,357.00 | 1,382.00 | 1,357.00 | 1,357.50 | 134.37 | 170 |
| 2025-02-06 | 1,407.00 | 1,407.00 | 1,350.09 | 1,350.09 | 133.64 | 150 |
| 2025-02-05 | 1,386.00 | 1,400.00 | 1,376.26 | 1,385.60 | 137.15 | 190 |
| 2025-02-04 | 1,350.00 | 1,391.25 | 1,350.00 | 1,388.75 | 137.46 | 300 |
| 2025-02-03 | 1,355.00 | 1,383.68 | 1,322.99 | 1,382.71 | 136.87 | 590 |
| 2025-01-31 | 1,385.79 | 1,385.79 | 1,348.00 | 1,365.73 | 135.19 | 230 |
| 2025-01-30 | 1,360.00 | 1,381.66 | 1,340.20 | 1,377.87 | 136.39 | 310 |
| 2025-01-29 | 1,335.82 | 1,360.28 | 1,309.92 | 1,360.28 | 134.65 | 780 |
| 2025-01-28 | 1,340.00 | 1,340.00 | 1,313.33 | 1,325.50 | 131.20 | 340 |
| 2025-01-27 | 1,299.00 | 1,324.99 | 1,291.00 | 1,320.00 | 130.66 | 370 |
| 2025-01-24 | 1,305.00 | 1,335.01 | 1,283.30 | 1,285.00 | 127.19 | 350 |
| 2025-01-23 | 1,350.00 | 1,359.01 | 1,309.61 | 1,317.23 | 130.14 | 2,450 |
| 2025-01-22 | 1,324.00 | 1,384.61 | 1,324.00 | 1,340.58 | 132.44 | 2,390 |
| 2025-01-21 | 1,395.04 | 1,411.50 | 1,340.71 | 1,343.04 | 132.69 | 2,630 |
| 2025-01-17 | 1,336.83 | 1,430.00 | 1,319.52 | 1,391.57 | 137.48 | 3,870 |
| 2025-01-16 | 1,331.41 | 1,331.41 | 1,282.80 | 1,311.70 | 129.59 | 200 |
| 2025-01-15 | 1,325.99 | 1,325.99 | 1,283.10 | 1,291.78 | 127.62 | 490 |
| 2025-01-14 | 1,278.55 | 1,298.84 | 1,261.29 | 1,298.84 | 128.32 | 490 |
| 2025-01-13 | 1,254.20 | 1,261.82 | 1,226.02 | 1,245.18 | 123.02 | 190 |
| 2025-01-10 | 1,279.62 | 1,284.69 | 1,244.78 | 1,244.78 | 122.98 | 640 |
| 2025-01-08 | 1,288.95 | 1,298.63 | 1,271.47 | 1,271.47 | 125.62 | 240 |
| 2025-01-07 | 1,314.99 | 1,337.01 | 1,300.21 | 1,303.78 | 128.81 | 570 |
| 2025-01-06 | 1,339.05 | 1,344.00 | 1,299.69 | 1,312.57 | 129.68 | 560 |
| 2025-01-03 | 1,230.00 | 1,350.00 | 1,230.00 | 1,323.22 | 130.73 | 1,010 |
| 2025-01-02 | 1,261.01 | 1,283.89 | 1,260.00 | 1,281.00 | 126.56 | 800 |
| 2024-12-31 | 1,236.67 | 1,267.56 | 1,236.67 | 1,249.54 | 123.45 | 70 |
| 2024-12-30 | 1,229.00 | 1,250.42 | 1,220.80 | 1,250.42 | 123.54 | 170 |
| 2024-12-27 | 1,222.81 | 1,235.00 | 1,210.00 | 1,218.01 | 120.33 | 90 |
| 2024-12-24 | 1,199.00 | 1,214.27 | 1,188.00 | 1,207.08 | 119.25 | 200 |
| 2024-12-23 | 1,235.00 | 1,235.00 | 1,175.00 | 1,186.25 | 117.20 | 310 |
| 2024-12-20 | 1,219.99 | 1,227.87 | 1,210.50 | 1,221.00 | 120.63 | 30 |
| 2024-12-19 | 1,252.68 | 1,252.68 | 1,212.00 | 1,222.49 | 120.78 | 310 |
| 2024-12-18 | 1,284.87 | 1,284.87 | 1,230.96 | 1,241.01 | 122.61 | 820 |
| 2024-12-17 | 1,284.01 | 1,284.01 | 1,244.99 | 1,248.43 | 123.34 | 160 |
| 2024-12-16 | 1,257.00 | 1,300.00 | 1,257.00 | 1,267.23 | 125.20 | 330 |
| 2024-12-13 | 1,301.56 | 1,301.56 | 1,261.55 | 1,271.00 | 125.57 | 380 |
| 2024-12-12 | 1,291.39 | 1,291.89 | 1,270.00 | 1,275.67 | 126.03 | 550 |
| 2024-12-11 | 1,290.00 | 1,290.00 | 1,279.00 | 1,286.04 | 127.06 | 130 |
| 2024-12-10 | 1,293.13 | 1,293.13 | 1,270.80 | 1,270.80 | 125.55 | 190 |
| 2024-12-09 | 1,284.00 | 1,292.51 | 1,273.37 | 1,292.51 | 127.69 | 760 |
| 2024-12-06 | 1,346.49 | 1,346.49 | 1,293.80 | 1,296.94 | 128.13 | 660 |
| 2024-12-05 | 1,304.45 | 1,312.83 | 1,284.43 | 1,300.00 | 128.44 | 570 |
| 2024-12-04 | 1,302.33 | 1,322.52 | 1,275.47 | 1,292.50 | 127.69 | 740 |
| 2024-12-03 | 1,310.00 | 1,322.66 | 1,290.00 | 1,302.06 | 128.64 | 520 |
| 2024-12-02 | 1,305.00 | 1,314.01 | 1,275.00 | 1,310.82 | 129.50 | 990 |
| 2024-11-29 | 1,315.92 | 1,325.83 | 1,295.00 | 1,297.30 | 128.17 | 870 |
| 2024-11-27 | 1,355.66 | 1,355.66 | 1,311.01 | 1,311.01 | 129.52 | 710 |
| 2024-11-26 | 1,305.66 | 1,354.22 | 1,282.36 | 1,351.71 | 133.54 | 1,490 |
| 2024-11-25 | 1,283.00 | 1,302.70 | 1,259.96 | 1,302.70 | 128.70 | 2,410 |
| 2024-11-22 | 1,250.00 | 1,259.84 | 1,244.50 | 1,255.90 | 124.08 | 240 |
| 2024-11-21 | 1,234.95 | 1,264.51 | 1,233.87 | 1,249.02 | 123.40 | 250 |
| 2024-11-20 | 1,225.00 | 1,231.86 | 1,213.00 | 1,228.51 | 121.37 | 690 |
| 2024-11-19 | 1,206.04 | 1,218.47 | 1,194.04 | 1,218.47 | 120.38 | 590 |
| 2024-11-18 | 1,213.92 | 1,222.84 | 1,206.00 | 1,213.40 | 119.88 | 410 |
| 2024-11-15 | 1,215.01 | 1,215.01 | 1,180.04 | 1,191.67 | 117.73 | 1,090 |
| 2024-11-14 | 1,227.91 | 1,240.00 | 1,205.63 | 1,217.94 | 120.33 | 130 |
| 2024-11-13 | 1,244.49 | 1,249.01 | 1,223.43 | 1,224.90 | 121.01 | 830 |
| 2024-11-12 | 1,222.82 | 1,240.28 | 1,216.22 | 1,240.28 | 122.54 | 350 |
| 2024-11-11 | 1,250.00 | 1,250.00 | 1,215.63 | 1,226.78 | 121.20 | 450 |
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.