Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
84.14
+0.35 (0.42%)
Mar 25, 2025, 4:00 PM EST - Market closed
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 84.34 | 84.65 | 83.62 | 84.14 | 84.14 | 0.42% | 4,181,362 |
| 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 |
| Feb 25, 2025 | 87.01 | 88.15 | 86.74 | 87.55 | 87.55 | 0.40% | 2,344,538 |
| Feb 24, 2025 | 87.41 | 88.39 | 87.06 | 87.20 | 87.20 | -0.10% | 2,376,420 |
| Feb 21, 2025 | 87.01 | 87.59 | 86.57 | 87.29 | 87.29 | 0.85% | 1,774,426 |
| Feb 20, 2025 | 86.26 | 86.83 | 86.20 | 86.55 | 86.55 | -0.35% | 1,761,414 |
| Feb 19, 2025 | 86.38 | 87.03 | 86.11 | 86.85 | 86.85 | 0.13% | 1,515,855 |
| Feb 18, 2025 | 84.90 | 86.98 | 84.61 | 86.74 | 86.74 | 2.17% | 3,025,905 |
| Feb 14, 2025 | 82.74 | 85.61 | 82.74 | 84.90 | 84.90 | 2.65% | 2,466,598 |
| Feb 13, 2025 | 82.74 | 82.95 | 81.79 | 82.71 | 82.71 | 1.62% | 2,419,874 |
| Feb 12, 2025 | 81.24 | 81.52 | 80.70 | 81.39 | 81.39 | -0.17% | 1,642,435 |
| Feb 11, 2025 | 80.57 | 81.60 | 80.15 | 81.53 | 81.53 | 1.38% | 1,437,798 |
| Feb 10, 2025 | 80.48 | 80.63 | 80.04 | 80.42 | 80.42 | 0.49% | 1,471,007 |
| Feb 7, 2025 | 80.41 | 80.55 | 79.65 | 80.03 | 80.03 | -0.10% | 1,330,127 |
| Feb 6, 2025 | 80.52 | 80.52 | 79.39 | 80.11 | 80.11 | 1.25% | 1,468,350 |
| Feb 5, 2025 | 78.06 | 79.16 | 78.00 | 79.12 | 79.12 | 1.61% | 1,605,503 |
| Feb 4, 2025 | 77.79 | 78.54 | 77.40 | 77.87 | 77.87 | -0.37% | 1,451,248 |
| Feb 3, 2025 | 77.84 | 78.41 | 76.97 | 78.16 | 78.16 | -0.50% | 1,340,268 |
| Jan 31, 2025 | 78.88 | 79.29 | 78.31 | 78.55 | 78.55 | -0.97% | 1,470,362 |
| Jan 30, 2025 | 79.04 | 79.50 | 78.81 | 79.32 | 79.32 | 1.46% | 1,064,355 |
| Jan 29, 2025 | 77.47 | 78.57 | 77.47 | 78.18 | 78.18 | 0.80% | 968,772 |
| Jan 28, 2025 | 77.63 | 78.38 | 77.21 | 77.56 | 77.56 | -0.86% | 1,707,812 |
| Jan 27, 2025 | 76.79 | 78.58 | 76.60 | 78.23 | 78.23 | 1.89% | 2,277,482 |
| Jan 24, 2025 | 76.27 | 76.95 | 76.04 | 76.78 | 76.78 | 0.62% | 1,381,918 |
| Jan 23, 2025 | 77.09 | 77.20 | 76.24 | 76.31 | 76.31 | -0.97% | 1,717,856 |
| Jan 22, 2025 | 77.80 | 78.11 | 77.00 | 77.06 | 77.06 | -0.75% | 1,220,761 |
| Jan 21, 2025 | 77.77 | 78.59 | 77.27 | 77.64 | 77.64 | 0.74% | 1,751,336 |
| Jan 17, 2025 | 77.69 | 78.19 | 76.70 | 77.07 | 77.07 | 1.46% | 2,017,296 |
| Jan 16, 2025 | 76.27 | 76.47 | 74.84 | 75.96 | 75.96 | 0.36% | 1,747,276 |
| Jan 15, 2025 | 76.24 | 76.42 | 75.36 | 75.69 | 75.69 | 0.53% | 2,592,653 |
| Jan 14, 2025 | 74.03 | 75.35 | 73.78 | 75.29 | 75.29 | 2.09% | 1,653,345 |
| Jan 13, 2025 | 73.51 | 74.43 | 73.40 | 73.75 | 73.75 | 0.05% | 1,689,647 |