Skip to main content

Coca-Cola Europacific Partners Plc (NQ: CCEP )

74.05 -0.37 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.57 51.31 1,000,974 +0.38(+0.74%)
Jan 28, 2022 50.21 50.93 49.57 50.93 1,183,361 +0.92(+1.85%)
Jan 27, 2022 51.54 52.23 49.97 50.01 1,289,032 -1.12(-2.20%)
Jan 26, 2022 50.96 52.05 50.70 51.13 1,726,312 +0.55(+1.08%)
Jan 25, 2022 50.30 50.99 49.21 50.58 1,417,178 -0.47(-0.91%)
Jan 24, 2022 49.97 51.18 49.04 51.05 1,147,095 +0.14(+0.28%)
Jan 21, 2022 52.12 52.48 50.77 50.90 854,462 -1.33(-2.54%)
Jan 20, 2022 52.31 52.91 52.09 52.23 1,246,301 -0.07(-0.14%)
Jan 19, 2022 52.59 52.92 51.91 52.30 728,241 -0.17(-0.33%)
Jan 18, 2022 52.73 53.50 52.32 52.48 1,228,070 -1.09(-2.03%)
Jan 14, 2022 53.56 0 +0.01(+0.02%)
Jan 13, 2022 52.51 53.74 52.48 53.55 1,169,288 +0.95(+1.81%)
Jan 12, 2022 52.58 52.97 52.32 52.60 1,424,236 +0.02(+0.03%)
Jan 11, 2022 51.86 52.73 51.56 52.58 816,572 +0.66(+1.26%)
Jan 10, 2022 51.86 52.20 51.44 51.93 1,024,601 +0.01(+0.02%)
Jan 07, 2022 51.62 52.21 51.42 51.92 1,043,220 +0.03(+0.05%)
Jan 06, 2022 51.69 52.34 51.61 51.89 1,130,701 +0.31(+0.59%)
Jan 05, 2022 50.54 52.08 50.53 51.59 1,376,354 +1.01(+2.01%)
Jan 04, 2022 50.74 51.07 50.53 50.57 1,146,569 +0.00(+0.00%)
Jan 03, 2022 50.19 50.66 50.03 50.57 851,850 +0.36(+0.72%)
Dec 31, 2021 49.74 50.44 49.74 50.21 1,070,561 +0.35(+0.70%)
Dec 30, 2021 50.59 50.67 49.84 49.86 929,891 -0.56(-1.10%)
Dec 29, 2021 50.00 50.58 50.00 50.42 1,011,118 +0.37(+0.74%)
Dec 28, 2021 49.94 50.40 49.94 50.05 750,954 +0.13(+0.27%)
Dec 27, 2021 49.60 50.03 49.40 49.92 705,224 +0.33(+0.67%)
Dec 23, 2021 48.49 49.67 48.49 49.58 1,218,914 +1.34(+2.77%)
Dec 22, 2021 47.90 48.53 47.70 48.25 1,589,972 +0.35(+0.73%)
Dec 21, 2021 47.90 48.14 47.34 47.90 1,678,070 +1.11(+2.38%)
Dec 20, 2021 46.85 47.12 46.07 46.78 1,647,870 -1.39(-2.88%)
Dec 17, 2021 48.18 48.48 47.73 48.17 2,095,319 -0.20(-0.41%)
Dec 16, 2021 48.63 48.74 48.07 48.37 977,054 +0.31(+0.64%)
Dec 15, 2021 48.04 48.47 47.80 48.07 968,892 +0.09(+0.19%)
Dec 14, 2021 47.73 48.96 47.73 47.98 936,586 +0.18(+0.38%)
Dec 13, 2021 48.00 48.55 47.66 47.80 843,179 -0.18(-0.37%)
Dec 10, 2021 47.82 48.28 47.60 47.98 793,602 +0.42(+0.89%)
Dec 09, 2021 47.89 48.34 47.46 47.56 607,717 -0.72(-1.49%)
Dec 08, 2021 48.88 48.98 47.91 48.27 1,177,080 -0.96(-1.95%)
Dec 07, 2021 49.02 49.99 48.75 49.23 1,543,653 +0.33(+0.67%)
Dec 06, 2021 48.13 49.42 48.13 48.90 1,567,567 +1.24(+2.60%)
Dec 03, 2021 46.87 47.73 46.64 47.66 1,582,755 +0.93(+2.00%)
Dec 02, 2021 44.69 46.90 44.55 46.73 2,003,243 +2.42(+5.47%)
Dec 01, 2021 44.87 45.57 44.26 44.31 1,766,904 -0.02(-0.04%)
Nov 30, 2021 45.77 45.88 43.88 44.32 2,583,697 -2.20(-4.73%)
Nov 29, 2021 45.71 46.79 44.99 46.52 1,102,495 +1.00(+2.19%)
Nov 26, 2021 46.15 46.19 45.05 45.53 1,133,209 -1.61(-3.41%)
Nov 24, 2021 47.16 47.40 46.59 47.13 1,005,812 -0.76(-1.59%)
Nov 23, 2021 46.93 48.18 46.89 47.90 1,255,817 +1.04(+2.22%)
Nov 22, 2021 46.69 47.42 46.50 46.86 868,894 +0.36(+0.77%)
Nov 19, 2021 47.11 47.13 45.68 46.50 1,443,436 -1.01(-2.12%)
Nov 18, 2021 48.33 47.65 47.32 47.50 1,672,859 +0.34(+0.72%)
Nov 17, 2021 46.69 47.40 46.51 47.16 908,664 +0.03(+0.05%)
Nov 16, 2021 47.72 47.94 47.09 47.13 700,798 -0.42(-0.89%)
Nov 15, 2021 47.77 47.97 47.44 47.56 734,643 -0.15(-0.32%)
Nov 12, 2021 48.46 48.50 47.66 47.71 1,322,549 -0.73(-1.51%)
Nov 11, 2021 48.82 49.18 48.36 48.44 909,728 +0.03(+0.05%)
Nov 10, 2021 48.99 48.18 48.42 2,715,771 -0.65(-1.33%)
Nov 09, 2021 46.99 49.10 46.88 49.07 3,469,043 +2.46(+5.28%)
Nov 08, 2021 46.62 46.84 46.10 46.61 1,541,569 -0.17(-0.36%)
Nov 05, 2021 45.45 46.87 45.45 46.78 975,619 +1.68(+3.73%)
Nov 04, 2021 45.62 45.62 45.04 45.10 578,185 -0.61(-1.34%)
Nov 03, 2021 45.38 45.75 45.00 45.71 740,770 +0.59(+1.32%)
Nov 02, 2021 45.64 45.72 44.94 45.11 648,854 -0.54(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.