CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	90.72	91.27	90.28	91.06	-	0.61%	1,015,091
May 6, 2025	90.52	90.92	89.80	90.51	90.51	0.72%	1,766,392
May 5, 2025	89.36	90.03	88.29	89.86	89.86	0.17%	912,117
May 2, 2025	90.65	90.65	89.61	89.71	89.71	0.19%	1,704,270
May 1, 2025	90.27	90.27	89.31	89.54	89.54	-1.32%	1,538,653
Apr 30, 2025	89.73	90.92	88.88	90.74	90.74	2.04%	2,047,036
Apr 29, 2025	88.06	89.00	87.06	88.93	88.93	1.03%	1,429,082
Apr 28, 2025	87.91	88.25	87.32	88.02	88.02	0.16%	1,665,177
Apr 25, 2025	88.04	88.46	87.06	87.88	87.88	-0.31%	1,546,415
Apr 24, 2025	89.48	89.55	88.05	88.15	88.15	-0.78%	1,871,341
Apr 23, 2025	90.47	90.47	87.95	88.84	88.84	-2.06%	3,464,805
Apr 22, 2025	89.69	91.04	89.63	90.71	90.71	2.53%	1,769,155
Apr 21, 2025	89.02	89.37	87.56	88.47	88.47	-0.94%	1,756,994
Apr 17, 2025	88.09	89.76	88.04	89.31	89.31	1.60%	1,472,082
Apr 16, 2025	90.07	90.67	87.39	87.90	87.90	-0.48%	2,943,982
Apr 15, 2025	88.24	89.17	88.07	88.32	88.32	0.41%	1,788,394
Apr 14, 2025	86.91	88.16	86.90	87.96	87.96	1.57%	1,650,412
Apr 11, 2025	86.56	87.15	85.60	86.60	86.60	1.89%	2,756,288
Apr 10, 2025	86.46	86.59	83.95	84.99	84.99	-0.12%	3,288,813
Apr 9, 2025	83.47	85.88	81.00	85.09	85.09	3.97%	6,596,900
Apr 8, 2025	84.64	85.18	81.41	81.84	81.84	-1.39%	3,052,130
Apr 7, 2025	82.38	85.77	82.25	82.99	82.99	-1.12%	4,105,652
Apr 4, 2025	89.37	89.65	83.90	83.93	83.93	-6.56%	3,856,731
Apr 3, 2025	89.30	91.29	89.07	89.82	89.82	2.76%	3,817,572
Apr 2, 2025	86.87	87.48	86.50	87.41	87.41	0.26%	2,020,828
Apr 1, 2025	86.86	87.28	85.98	87.18	87.18	0.17%	2,016,319
Mar 31, 2025	86.50	87.40	86.41	87.03	87.03	0.85%	3,024,313
Mar 28, 2025	86.92	87.44	85.73	86.30	86.30	0.05%	3,278,058
Mar 27, 2025	84.95	86.40	84.95	86.26	86.26	1.04%	2,355,545
Mar 26, 2025	83.95	85.60	83.21	85.37	85.37	1.46%	3,098,104
Mar 25, 2025	84.34	84.65	83.62	84.14	84.14	0.42%	5,198,685
Mar 24, 2025	85.18	85.81	83.40	83.79	83.79	-1.33%	3,331,304
Mar 21, 2025	85.40	87.07	84.46	84.92	84.92	-0.75%	13,187,743
Mar 20, 2025	86.07	86.49	85.47	85.56	85.56	-0.14%	3,398,087
Mar 19, 2025	85.56	85.86	84.77	85.68	85.68	0.11%	3,790,873
Mar 18, 2025	84.50	85.96	84.46	85.59	85.59	1.00%	4,034,999
Mar 17, 2025	84.07	85.13	83.82	84.74	84.74	1.61%	2,892,027
Mar 14, 2025	82.28	83.55	82.03	83.40	83.40	1.36%	1,774,747
Mar 13, 2025	82.52	82.98	81.93	82.28	82.28	-0.77%	2,183,990
Mar 12, 2025	83.60	84.02	82.29	82.92	82.92	-0.54%	2,753,674
Mar 11, 2025	80.95	83.83	80.70	83.37	83.37	2.99%	3,670,404
Mar 10, 2025	82.21	83.45	80.72	80.95	80.95	-1.76%	4,039,898
Mar 7, 2025	84.27	84.58	81.72	82.40	82.40	-2.43%	4,142,444
Mar 6, 2025	84.27	85.09	83.86	84.45	84.45	-0.28%	2,967,533
Mar 5, 2025	83.50	84.73	82.70	84.69	84.69	-1.32%	4,594,486
Mar 4, 2025	88.00	88.16	85.75	85.82	85.82	-1.27%	2,426,431
Mar 3, 2025	86.36	87.73	86.21	86.92	86.92	0.77%	1,935,067
Feb 28, 2025	86.82	87.21	85.66	86.26	86.26	0.16%	2,235,891
Feb 27, 2025	85.51	86.48	85.22	86.12	86.12	0.05%	2,220,984
Feb 26, 2025	87.43	87.74	85.74	86.08	86.08	-1.68%	2,023,012