Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
88.32
+0.36 (0.41%)
Apr 15, 2025, 4:00 PM EDT - Market closed
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 88.24 | 89.17 | 88.07 | 88.32 | 88.32 | 0.41% | 1,467,875 |
| 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 |
| 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 |