Coca-Cola Consolidated, Inc. - 0I0T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	113.81	115.48	115.38	115.83	113.2	235
August 15, 2025	114.71	114.68	114.68	115.74	114.66	107
August 14, 2025	114.73	114.46	114.46	115	113.35	212
August 13, 2025	114.69	114.43	114.43	115.07	113.7	160
August 12, 2025	114.99	115.21	115.21	115.23	114.21	79
August 11, 2025	114	114.42	114.42	115	113.03	518
August 08, 2025	114.41	114.32	114.32	115.01	114.22	163
August 07, 2025	114	112.82	112.82	114.73	112.24	741
August 06, 2025	112.35	113.25	113.25	113.63	112.05	1,596
August 05, 2025	111.99	112.57	112.57	113.47	111.97	2,149
August 04, 2025	112.34	111.93	111.93	113.41	111.93	867
August 01, 2025	113.44	112.31	112.31	113.44	110.56	1,036
July 31, 2025	113.61	112.59	112.59	114.6	112.59	356
July 30, 2025	114.78	115.44	115.44	115.82	114.5	3,272
July 29, 2025	115.75	115.38	115.38	116.4	115.08	530
July 28, 2025	119	116.05	116.05	119	116.05	226
July 25, 2025	115.26	119.68	119.68	124.29	114.68	2,227
July 24, 2025	114.25	113	112.75	114.69	113	341
July 23, 2025	117.8	117.99	117.73	118.5	116.03	315
July 22, 2025	115.17	116.39	116.13	116.92	115.01	387
July 21, 2025	113.51	114.74	114.48	115.5	113.5	620
July 18, 2025	113.79	112.92	112.92	114.63	112.92	202
July 17, 2025	111.8	112.47	112.47	112.47	110.91	585
July 16, 2025	109.81	111.17	111.17	111.54	109.81	253
July 15, 2025	112.21	111.21	111.21	112.55	110.39	577
July 14, 2025	113.72	114.1	114.1	114.22	112.47	207
July 11, 2025	113.99	113.83	113.83	113.99	113	85
July 10, 2025	113.9	113.46	113.46	114.26	112.87	271
July 09, 2025	113.94	112.81	112.81	114.17	112.3	2,459
July 08, 2025	115.33	113.85	113.85	115.65	113	339
July 07, 2025	117.75	118.15	118.15	118.85	115	1,335
July 03, 2025	116.25	116.71	116.71	117.74	116.07	534
July 02, 2025	115.5	115.48	115.48	115.75	113.88	265
July 01, 2025	111.78	115.68	115.68	116.55	111.62	589
June 30, 2025	111.1	111.58	111.58	111.58	110.43	516
June 27, 2025	111.12	111.71	111.71	112.3	110.89	328
June 26, 2025	109.17	110.65	110.65	111.39	108	720
June 25, 2025	109.07	107.78	107.78	109.88	107.75	513
June 24, 2025	109.97	109.38	109.38	109.97	108.02	608
June 23, 2025	107	107.01	107.01	107.98	106.58	2,853
June 20, 2025	106.69	106.27	106.27	107.71	106.27	314
June 18, 2025	105.8	105.92	105.92	106.88	105.46	712
June 17, 2025	106.03	106.65	106.65	107.5	106.03	391
June 16, 2025	109.5	107.15	107.15	109.5	105.85	1,227
June 13, 2025	109.24	109.39	109.39	109.79	108.76	218
June 12, 2025	109	107.53	107.53	109.49	107.46	130
June 11, 2025	111.5	109.62	109.62	112	109.62	913
June 10, 2025	110	111.45	111.45	111.45	110	656
June 09, 2025	109.13	108.98	108.98	109.15	108	578
June 06, 2025	106	107.38	107.38	107.93	105.84	318
June 05, 2025	107.95	106.08	106.08	107.95	105.71	760
June 04, 2025	111.59	108.78	108.78	111.74	108.68	1,295
June 03, 2025	112.35	111.89	111.89	112.48	110.37	557
June 02, 2025	113.24	111.33	111.33	113.98	110.7	977
May 30, 2025	113.75	115.01	115.01	115.24	113.02	399
May 29, 2025	115.53	113.83	113.83	115.53	111.52	739
May 28, 2025	115	115.6	115.6	117.92	112.99	1,529
May 27, 2025	118	111.02	111.02	118	111.02	864
May 23, 2025	113.75	114.88	114.88	114.88	112.15	1,510
May 22, 2025	1,140	1,148	1,148	1,153.12	1,128.95	20

Coca-Cola Consolidated, Inc. (0I0T.L) LSE