Coca-Cola Consolidated Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1,194.63 | 1,231.40 | 1,193.04 | 1,230.37 | 121.56 | 320 |
| 2024-11-07 | 1,190.25 | 1,211.51 | 1,176.14 | 1,191.89 | 117.75 | 1,520 |
| 2024-11-06 | 1,201.60 | 1,208.47 | 1,162.05 | 1,177.82 | 116.36 | 1,760 |
| 2024-11-05 | 1,159.05 | 1,170.44 | 1,138.00 | 1,170.19 | 115.61 | 480 |
| 2024-11-04 | 1,167.39 | 1,169.64 | 1,131.99 | 1,154.16 | 114.03 | 1,110 |
| 2024-11-01 | 1,125.01 | 1,153.74 | 1,125.01 | 1,132.87 | 111.92 | 600 |
| 2024-10-31 | 1,147.50 | 1,169.00 | 1,073.29 | 1,122.64 | 110.91 | 1,430 |
| 2024-10-30 | 1,235.27 | 1,235.27 | 1,204.67 | 1,207.20 | 119.27 | 650 |
| 2024-10-29 | 1,224.72 | 1,236.70 | 1,208.00 | 1,211.00 | 119.64 | 1,750 |
| 2024-10-28 | 1,250.00 | 1,263.00 | 1,228.00 | 1,228.00 | 121.32 | 1,100 |
| 2024-10-25 | 1,272.07 | 1,289.54 | 1,252.58 | 1,258.36 | 124.32 | 340 |
| 2024-10-24 | 1,292.07 | 1,292.07 | 1,258.00 | 1,281.40 | 126.35 | 40 |
| 2024-10-23 | 1,290.61 | 1,290.61 | 1,253.22 | 1,270.31 | 125.26 | 460 |
| 2024-10-22 | 1,266.42 | 1,277.66 | 1,257.33 | 1,257.33 | 123.98 | 230 |
| 2024-10-21 | 1,285.52 | 1,295.37 | 1,265.00 | 1,275.33 | 125.75 | 570 |
| 2024-10-18 | 1,314.00 | 1,314.00 | 1,266.76 | 1,278.50 | 126.06 | 1,100 |
| 2024-10-17 | 1,308.49 | 1,325.00 | 1,288.00 | 1,290.17 | 127.22 | 560 |
| 2024-10-16 | 1,318.00 | 1,318.98 | 1,296.38 | 1,304.83 | 128.66 | 230 |
| 2024-10-15 | 1,301.58 | 1,304.09 | 1,291.52 | 1,297.05 | 127.89 | 430 |
| 2024-10-14 | 1,289.28 | 1,305.00 | 1,286.15 | 1,298.72 | 128.06 | 1,030 |
| 2024-10-11 | 1,267.01 | 1,280.03 | 1,267.01 | 1,273.36 | 125.56 | 190 |
| 2024-10-10 | 1,291.66 | 1,291.66 | 1,268.00 | 1,268.00 | 125.03 | 460 |
| 2024-10-09 | 1,291.82 | 1,291.82 | 1,278.56 | 1,284.44 | 126.65 | 300 |
| 2024-10-08 | 1,276.99 | 1,277.01 | 1,262.11 | 1,277.01 | 125.92 | 720 |
| 2024-10-07 | 1,292.05 | 1,292.05 | 1,266.00 | 1,266.94 | 124.92 | 880 |
| 2024-10-04 | 1,271.20 | 1,297.54 | 1,270.10 | 1,294.25 | 127.62 | 570 |
| 2024-10-03 | 1,270.99 | 1,291.77 | 1,262.84 | 1,262.84 | 124.52 | 230 |
| 2024-10-02 | 1,293.44 | 1,299.00 | 1,290.00 | 1,296.06 | 127.80 | 430 |
| 2024-10-01 | 1,324.33 | 1,324.33 | 1,306.18 | 1,320.44 | 130.20 | 230 |
| 2024-09-30 | 1,301.13 | 1,312.49 | 1,290.00 | 1,302.00 | 128.38 | 380 |
| 2024-09-27 | 1,295.60 | 1,298.83 | 1,283.35 | 1,288.57 | 127.06 | 140 |
| 2024-09-26 | 1,303.00 | 1,311.00 | 1,282.38 | 1,285.58 | 126.76 | 320 |
| 2024-09-25 | 1,300.68 | 1,301.39 | 1,285.69 | 1,292.84 | 127.48 | 40 |
| 2024-09-24 | 1,314.03 | 1,314.94 | 1,285.54 | 1,295.84 | 127.77 | 560 |
| 2024-09-23 | 1,281.89 | 1,310.16 | 1,266.83 | 1,304.47 | 128.63 | 920 |
| 2024-09-20 | 1,270.53 | 1,275.50 | 1,255.01 | 1,264.35 | 124.67 | 320 |
| 2024-09-19 | 1,280.00 | 1,282.00 | 1,256.66 | 1,264.36 | 124.67 | 460 |
| 2024-09-18 | 1,276.62 | 1,282.56 | 1,264.03 | 1,265.82 | 124.81 | 60 |
| 2024-09-17 | 1,307.00 | 1,307.00 | 1,262.00 | 1,262.00 | 124.44 | 710 |
| 2024-09-16 | 1,310.20 | 1,312.19 | 1,284.34 | 1,284.34 | 126.64 | 4,640 |
| 2024-09-13 | 1,285.00 | 1,295.54 | 1,268.48 | 1,295.54 | 127.74 | 220 |
| 2024-09-12 | 1,298.91 | 1,298.91 | 1,260.00 | 1,282.04 | 126.41 | 720 |
| 2024-09-11 | 1,290.00 | 1,296.00 | 1,265.65 | 1,268.00 | 125.03 | 350 |
| 2024-09-10 | 1,367.64 | 1,367.64 | 1,303.13 | 1,303.44 | 128.52 | 360 |
| 2024-09-09 | 1,320.00 | 1,378.04 | 1,320.00 | 1,371.54 | 135.24 | 460 |
| 2024-09-06 | 1,353.21 | 1,367.16 | 1,324.55 | 1,332.23 | 131.36 | 520 |
| 2024-09-05 | 1,359.77 | 1,361.00 | 1,336.08 | 1,356.67 | 133.77 | 640 |
| 2024-09-04 | 1,329.65 | 1,367.05 | 1,325.15 | 1,354.15 | 133.52 | 150 |
| 2024-09-03 | 1,347.22 | 1,356.26 | 1,337.86 | 1,345.71 | 132.69 | 620 |
| 2024-08-30 | 1,330.41 | 1,338.42 | 1,323.00 | 1,326.50 | 130.80 | 90 |
| 2024-08-29 | 1,340.00 | 1,340.00 | 1,326.18 | 1,332.74 | 131.41 | 260 |
| 2024-08-28 | 1,337.35 | 1,338.48 | 1,316.50 | 1,316.50 | 129.81 | 1,040 |
| 2024-08-27 | 1,334.05 | 1,341.22 | 1,330.43 | 1,336.65 | 131.80 | 430 |
| 2024-08-23 | 1,375.00 | 1,375.00 | 1,351.48 | 1,352.62 | 133.37 | 760 |
| 2024-08-22 | 1,345.38 | 1,369.96 | 1,322.00 | 1,364.46 | 134.54 | 770 |
| 2024-08-21 | 1,291.03 | 1,319.76 | 1,282.77 | 1,310.27 | 129.20 | 230 |
| 2024-08-20 | 1,288.00 | 1,288.00 | 1,265.01 | 1,267.75 | 125.00 | 350 |
| 2024-08-19 | 1,248.01 | 1,269.00 | 1,248.01 | 1,266.91 | 124.92 | 470 |
| 2024-08-16 | 1,275.00 | 1,275.00 | 1,261.00 | 1,274.41 | 125.66 | 150 |
| 2024-08-15 | 1,258.10 | 1,269.97 | 1,256.08 | 1,265.65 | 124.80 | 200 |
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.