Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
89.42
+0.63 (0.71%)
At close: May 28, 2025, 4:00 PM
89.54
+0.12 (0.13%)
Pre-market: May 29, 2025, 4:23 AM EDT

CCEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202589.1089.7288.7589.4289.420.71%3,227,796
May 27, 202590.8491.2088.6088.7988.79-0.74%2,660,158
May 23, 202588.4589.6588.0689.4589.450.97%1,387,734
May 22, 202588.7789.2788.3188.5988.59-0.39%1,138,683
May 21, 202588.4989.1688.3288.9488.940.43%1,286,043
May 20, 202588.6988.9588.1188.5688.56-0.15%1,054,402
May 19, 202588.0189.1287.8488.6988.690.44%1,183,998
May 16, 202586.8188.4486.0888.3088.300.56%1,662,575
May 15, 202586.9188.1186.8987.8186.921.37%2,142,633
May 14, 202587.1387.2785.6586.6285.75-0.88%1,910,090
May 13, 202587.4088.1487.2887.3986.51-0.32%1,455,388
May 12, 202588.8488.8786.8287.6786.79-2.04%1,632,019
May 9, 202589.8090.0589.3589.5088.60-0.31%1,500,672
May 8, 202591.0891.3789.7189.7888.87-1.39%1,515,595
May 7, 202590.6391.3690.2391.0590.130.60%1,524,157
May 6, 202590.5290.9289.8090.5189.600.72%1,766,392
May 5, 202589.3690.0388.2989.8688.950.17%912,117
May 2, 202590.6590.6589.6189.7188.810.19%1,704,270
May 1, 202590.2790.2789.3189.5488.64-1.32%1,538,653
Apr 30, 202589.7390.9288.8890.7489.822.04%2,047,036
Apr 29, 202588.0689.0087.0688.9388.031.03%1,429,082
Apr 28, 202587.9188.2587.3288.0287.130.16%1,665,177
Apr 25, 202588.0488.4687.0687.8886.99-0.31%1,546,415
Apr 24, 202589.4889.5588.0588.1587.26-0.78%1,871,341
Apr 23, 202590.4790.4787.9588.8487.94-2.06%3,464,805
Apr 22, 202589.6991.0489.6390.7189.802.53%1,769,155
Apr 21, 202589.0289.3787.5688.4787.58-0.94%1,756,994
Apr 17, 202588.0989.7688.0489.3188.411.60%1,472,082
Apr 16, 202590.0790.6787.3987.9087.01-0.48%2,943,982
Apr 15, 202588.2489.1788.0788.3287.430.41%1,788,394
Apr 14, 202586.9188.1686.9087.9687.071.57%1,650,412
Apr 11, 202586.5687.1585.6086.6085.731.89%2,756,288
Apr 10, 202586.4686.5983.9584.9984.13-0.12%3,288,813
Apr 9, 202583.4785.8881.0085.0984.233.97%6,596,900
Apr 8, 202584.6485.1881.4181.8481.01-1.39%3,052,130
Apr 7, 202582.3885.7782.2582.9982.15-1.12%4,105,652
Apr 4, 202589.3789.6583.9083.9383.08-6.56%3,856,731
Apr 3, 202589.3091.2989.0789.8288.912.76%3,817,572
Apr 2, 202586.8787.4886.5087.4186.530.26%2,020,828
Apr 1, 202586.8687.2885.9887.1886.300.17%2,016,319
Mar 31, 202586.5087.4086.4187.0386.150.85%3,024,313
Mar 28, 202586.9287.4485.7386.3085.430.05%3,278,058
Mar 27, 202584.9586.4084.9586.2685.391.04%2,355,545
Mar 26, 202583.9585.6083.2185.3784.511.46%3,098,104
Mar 25, 202584.3484.6583.6284.1483.290.42%5,198,685
Mar 24, 202585.1885.8183.4083.7982.95-1.33%3,331,304
Mar 21, 202585.4087.0784.4684.9284.06-0.75%13,187,743
Mar 20, 202586.0786.4985.4785.5684.70-0.14%3,398,087
Mar 19, 202585.5685.8684.7785.6884.820.11%3,790,873
Mar 18, 202584.5085.9684.4685.5984.731.00%4,034,999