Skip to main content

Coca-Cola Europacific Partners Plc (NQ: CCEP )

72.99 -1.48 (-1.99%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.32 54.14 53.31 54.04 1,831,031 +0.87(+1.63%)
Jan 30, 2023 52.84 53.45 52.67 53.18 1,195,940 +0.22(+0.42%)
Jan 27, 2023 53.23 53.33 52.77 52.96 743,065 -0.63(-1.18%)
Jan 26, 2023 53.74 53.80 53.21 53.59 810,205 -0.28(-0.52%)
Jan 25, 2023 53.05 53.89 52.90 53.87 732,677 +0.76(+1.43%)
Jan 24, 2023 53.26 53.46 52.79 53.11 716,042 -0.12(-0.22%)
Jan 23, 2023 53.63 53.63 53.07 53.22 722,124 -0.35(-0.65%)
Jan 20, 2023 53.87 53.87 53.27 53.57 900,169 -0.07(-0.13%)
Jan 19, 2023 53.86 54.13 53.57 53.64 983,302 -0.33(-0.61%)
Jan 18, 2023 54.79 54.82 53.91 53.96 1,733,974 -0.94(-1.72%)
Jan 17, 2023 54.25 55.40 54.21 54.91 1,488,624 +0.80(+1.47%)
Jan 13, 2023 53.81 54.15 53.68 54.11 1,155,284 +0.19(+0.36%)
Jan 12, 2023 54.16 54.50 53.62 53.92 1,769,776 +0.06(+0.11%)
Jan 11, 2023 53.86 54.03 53.45 53.86 1,003,433 +0.03(+0.05%)
Jan 10, 2023 53.99 54.11 53.62 53.83 1,148,295 -0.37(-0.67%)
Jan 09, 2023 54.61 55.09 54.07 54.20 1,009,637 -0.43(-0.79%)
Jan 06, 2023 54.02 54.75 53.85 54.63 779,822 +0.87(+1.63%)
Jan 05, 2023 53.29 54.24 53.27 53.75 1,592,141 +0.25(+0.47%)
Jan 04, 2023 52.99 53.74 52.54 53.50 1,543,216 +1.25(+2.39%)
Jan 03, 2023 53.28 53.51 51.88 52.25 1,250,312 -0.92(-1.74%)
Dec 30, 2022 53.10 53.31 52.80 53.18 851,011 -0.09(-0.16%)
Dec 29, 2022 53.06 53.72 52.80 53.26 846,918 +0.03(+0.05%)
Dec 28, 2022 52.93 53.46 52.84 53.23 955,027 +0.25(+0.47%)
Dec 27, 2022 53.03 53.12 52.68 52.98 486,764 +0.14(+0.27%)
Dec 23, 2022 52.78 52.97 52.50 52.84 504,696 +0.04(+0.07%)
Dec 22, 2022 52.87 52.90 52.12 52.80 678,064 -0.20(-0.38%)
Dec 21, 2022 52.43 53.33 52.33 53.00 1,226,106 +0.97(+1.87%)
Dec 20, 2022 51.96 52.36 51.51 52.03 1,218,149 +0.14(+0.28%)
Dec 19, 2022 51.94 52.57 51.62 51.89 1,116,648 -0.10(-0.19%)
Dec 16, 2022 51.40 52.12 51.16 51.98 1,259,854 +0.29(+0.56%)
Dec 15, 2022 52.17 52.41 51.32 51.70 1,111,390 -1.12(-2.13%)
Dec 14, 2022 52.63 53.30 52.42 52.82 1,028,403 +0.43(+0.83%)
Dec 13, 2022 52.94 53.41 52.37 52.39 1,885,671 +0.25(+0.48%)
Dec 12, 2022 51.51 52.25 51.28 52.14 944,393 +0.33(+0.63%)
Dec 09, 2022 51.12 51.96 50.98 51.81 1,074,427 +0.74(+1.45%)
Dec 08, 2022 50.43 51.53 50.29 51.07 1,700,931 +0.78(+1.55%)
Dec 07, 2022 50.47 50.95 50.23 50.29 1,222,332 -0.16(-0.32%)
Dec 06, 2022 51.07 51.23 49.85 50.46 827,904 -0.72(-1.41%)
Dec 05, 2022 51.41 51.41 50.75 51.18 811,647 -0.65(-1.26%)
Dec 02, 2022 51.37 52.10 51.27 51.83 701,654 +0.22(+0.43%)
Dec 01, 2022 51.23 51.95 51.02 51.61 1,224,009 +0.58(+1.13%)
Nov 30, 2022 49.62 51.21 49.23 51.03 3,920,597 +1.46(+2.95%)
Nov 29, 2022 50.23 50.40 49.51 49.57 657,885 -0.80(-1.58%)
Nov 28, 2022 50.37 51.22 50.31 50.37 801,129 -0.34(-0.66%)
Nov 25, 2022 50.59 50.84 50.38 50.71 343,305 +0.05(+0.09%)
Nov 23, 2022 50.21 50.85 50.21 50.66 611,116 +0.61(+1.21%)
Nov 22, 2022 49.44 50.08 49.26 50.05 1,013,769 +0.85(+1.72%)
Nov 21, 2022 48.45 49.34 48.27 49.21 783,964 +0.38(+0.79%)
Nov 18, 2022 48.90 49.21 48.38 48.82 1,376,193 +0.11(+0.22%)
Nov 17, 2022 47.91 48.75 47.87 48.72 1,305,064 +1.46(+3.09%)
Nov 16, 2022 47.45 47.63 46.69 47.26 1,233,233 -0.05(-0.10%)
Nov 15, 2022 47.40 48.97 47.02 47.30 2,133,848 -0.06(-0.12%)
Nov 14, 2022 47.49 47.80 47.24 47.36 1,052,118 -0.14(-0.29%)
Nov 11, 2022 46.90 47.65 46.71 47.49 1,182,631 +0.69(+1.47%)
Nov 10, 2022 46.50 46.96 46.29 46.80 1,067,032 +1.73(+3.84%)
Nov 09, 2022 45.79 45.92 45.03 45.08 1,105,593 -0.58(-1.27%)
Nov 08, 2022 45.90 46.04 45.06 45.66 1,691,798 +0.24(+0.53%)
Nov 07, 2022 44.79 45.62 44.56 45.42 1,913,913 +1.09(+2.47%)
Nov 04, 2022 44.63 45.09 43.82 44.32 1,627,945 +0.60(+1.37%)
Nov 03, 2022 42.56 43.77 42.07 43.72 1,579,691 +0.84(+1.95%)
Nov 02, 2022 43.58 42.86 42.89 1,429,442 -0.67(-1.54%)
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.