Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
75.69
+0.09 (0.12%)
Nov 4, 2024, 12:59 PM EST - Market open

CCEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202476.1176.5875.5475.6075.60-0.53%989,542
Oct 31, 202476.1176.3275.5476.0076.00-0.52%1,313,892
Oct 30, 202475.7976.5975.1476.4076.400.18%985,517
Oct 29, 202477.0677.7276.1476.2676.26-1.59%1,201,150
Oct 28, 202478.6378.6377.4677.4977.49-0.63%759,343
Oct 25, 202478.4179.2077.8177.9877.980.10%1,022,872
Oct 24, 202477.8878.5477.6677.9077.900.54%1,088,955
Oct 23, 202476.8478.0176.8377.4877.480.30%1,313,908
Oct 22, 202476.6877.4876.5177.2577.250.13%970,548
Oct 21, 202478.2278.7477.0477.1577.15-1.99%1,442,200
Oct 18, 202478.4579.2978.0978.7278.722.61%1,373,062
Oct 17, 202476.7876.8776.2276.7276.72-0.29%1,401,491
Oct 16, 202477.1577.3676.7876.9476.94-0.31%808,333
Oct 15, 202478.5078.6076.9877.1877.18-1.51%1,331,917
Oct 14, 202477.8578.5077.5878.3678.360.51%1,058,285
Oct 11, 202477.6878.0177.5277.9677.960.39%609,302
Oct 10, 202477.9378.1977.2477.6677.66-0.46%956,706
Oct 9, 202477.4078.4177.4078.0278.021.17%1,041,993
Oct 8, 202476.8377.2676.5077.1277.120.40%1,603,386
Oct 7, 202477.0177.3076.5076.8176.81-1.54%1,374,757
Oct 4, 202476.2378.0576.1278.0178.011.62%1,919,821
Oct 3, 202477.3877.3876.1676.7776.77-1.37%1,285,641
Oct 2, 202477.2777.9076.7877.8477.840.53%1,202,702
Oct 1, 202478.3978.4777.0177.4377.43-1.68%2,151,821
Sep 30, 202479.3979.6278.3078.7578.75-0.54%1,649,047
Sep 27, 202479.5079.8879.1479.1879.180.16%1,047,650
Sep 26, 202479.4179.5478.8379.0579.050.18%1,668,676
Sep 25, 202479.8779.8778.8178.9178.91-0.82%1,303,887
Sep 24, 202480.5080.5079.4779.5679.56-1.25%919,720
Sep 23, 202481.1381.1680.4380.5780.57-0.64%1,281,417
Sep 20, 202481.1781.2880.4081.0981.09-0.17%1,788,805
Sep 19, 202481.2881.2880.7081.2381.230.54%1,036,714
Sep 18, 202481.0381.2280.5080.7980.79-0.30%1,000,562
Sep 17, 202481.5881.7280.8981.0381.03-1.04%1,092,039
Sep 16, 202481.5482.3281.3581.8881.880.42%1,383,127
Sep 13, 202480.8281.6580.4181.5481.541.13%1,110,287
Sep 12, 202479.5080.7079.4880.6380.631.40%1,818,407
Sep 11, 202479.3679.6078.5679.5279.52-0.18%2,786,697
Sep 10, 202480.8481.0879.3379.6679.66-2.31%2,003,984
Sep 9, 202481.2882.1481.0581.5481.540.98%1,979,442
Sep 6, 202481.3981.7080.6880.7580.75-0.84%1,326,171
Sep 5, 202481.6581.8380.9781.4381.430.16%1,588,994
Sep 4, 202480.1481.4179.7681.3081.300.99%1,581,527
Sep 3, 202479.8081.2579.5080.5080.500.01%1,592,080
Aug 30, 202480.1980.8280.0480.4980.490.61%1,746,509
Aug 29, 202480.2280.3579.5780.0080.00-0.16%1,115,894
Aug 28, 202480.2680.6779.9280.1380.130.18%1,183,767
Aug 27, 202479.2180.1679.1179.9979.991.23%1,329,525
Aug 26, 202478.7679.2178.7279.0279.020.37%1,173,498
Aug 23, 202478.6378.8478.1978.7378.730.54%794,176
Aug 22, 202478.2578.7178.0378.3178.310.42%1,389,104
Aug 21, 202477.5078.4277.4977.9877.980.92%822,254
Aug 20, 202477.0477.3676.9177.2777.270.16%985,421
Aug 19, 202476.8777.4576.7277.1577.150.96%1,633,991
Aug 16, 202476.8076.9976.1076.4276.42-0.47%1,220,177
Aug 15, 202476.0077.0175.7576.7876.781.49%1,421,029
Aug 14, 202474.8975.8074.7575.6575.650.76%1,350,195
Aug 13, 202473.5075.3373.4875.0875.082.57%1,896,931
Aug 12, 202473.0973.5172.9873.2073.20-0.62%994,059
Aug 9, 202473.1273.7272.5173.6673.660.49%1,231,087
Aug 8, 202472.7173.9172.3873.3073.300.05%1,699,822
Aug 7, 202471.9774.3371.4973.2673.26-0.30%3,153,691
Aug 6, 202473.1974.4572.5973.4873.480.40%1,887,726
Aug 5, 202473.9874.5772.6573.1973.19-2.49%1,866,539
Aug 2, 202475.0875.2773.6475.0675.061.17%2,404,264
Aug 1, 202473.7774.5973.6374.1974.190.57%2,111,160
Jul 31, 202473.5674.4873.2073.7773.770.74%2,241,577
Jul 30, 202473.9973.9972.8673.2373.23-0.77%1,232,552
Jul 29, 202473.9074.1473.3373.8073.80-0.66%832,292
Jul 26, 202473.0874.3673.0874.2974.292.27%994,711
Jul 25, 202473.4574.3072.4872.6472.64-0.49%1,322,395
Jul 24, 202472.9173.2171.8873.0073.000.26%1,563,681
Jul 23, 202473.3673.5072.4972.8172.81-1.26%1,145,008
Jul 22, 202473.8474.2273.3873.7473.740.11%1,008,476
Jul 19, 202473.2173.9073.0573.6673.66-0.04%887,935
Jul 18, 202474.0974.4073.6673.6973.69-0.19%1,055,398
Jul 17, 202474.2875.1773.8073.8373.83-0.05%1,744,609
Jul 16, 202472.8474.1572.6873.8773.871.21%703,496
Jul 15, 202474.1174.3772.8972.9972.99-1.50%759,910
Jul 12, 202473.8674.9473.7974.1074.100.31%998,545
Jul 11, 202472.3674.1872.2573.8773.871.50%1,381,888
Jul 10, 202472.5772.9772.3572.7872.780.78%997,553
Jul 9, 202473.2873.4372.1672.2272.22-1.65%1,107,271
Jul 8, 202473.5774.2673.2873.4373.43-0.54%1,119,088
Jul 5, 202473.3873.8472.6073.8373.830.33%996,693
Jul 3, 202472.8473.7372.5273.5973.591.17%805,964
Jul 2, 202472.9473.2572.3772.7472.74-0.40%1,879,022
Jul 1, 202473.1073.8872.7373.0373.030.22%869,464
Jun 28, 202473.6873.7072.3472.8772.87-1.18%1,699,134
Jun 27, 202474.7174.9473.4273.7473.74-1.07%1,135,752
Jun 26, 202474.5275.4974.3374.5474.54-1.04%1,497,676
Jun 25, 202475.9776.4575.0075.3275.32-0.86%1,164,137
Jun 24, 202474.9576.0874.9575.9775.971.48%978,533
Jun 21, 202474.0075.0273.9974.8674.862.03%2,817,657
Jun 20, 202472.9574.0572.9173.3773.370.26%1,129,334
Jun 18, 202474.4474.4972.4773.1873.18-1.73%1,386,641
Jun 17, 202473.7074.5973.3474.4774.470.57%1,140,759
Jun 14, 202473.6074.3073.1074.0574.05-0.50%1,907,559
Jun 13, 202474.0274.5372.9074.4274.42-0.35%1,732,074
Jun 12, 202474.2274.9874.0474.6874.681.48%1,138,424