Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
96.84
+0.71 (0.74%)
At close: Jul 18, 2025, 4:00 PM
101.68
+4.84 (5.00%)
After-hours: Jul 18, 2025, 7:21 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 96.80 | 97.71 | 96.13 | 96.84 | 96.84 | 0.74% | 1,182,834 |
| Jul 17, 2025 | 95.50 | 96.28 | 95.14 | 96.13 | 96.13 | 0.71% | 1,701,331 |
| Jul 16, 2025 | 93.79 | 95.51 | 93.67 | 95.45 | 95.45 | 2.03% | 1,466,217 |
| Jul 15, 2025 | 95.34 | 95.34 | 93.52 | 93.55 | 93.55 | -2.03% | 1,146,426 |
| Jul 14, 2025 | 95.59 | 96.00 | 95.08 | 95.49 | 95.49 | -0.03% | 1,883,369 |
| Jul 11, 2025 | 95.10 | 95.72 | 94.43 | 95.52 | 95.52 | 0.07% | 1,223,620 |
| Jul 10, 2025 | 95.46 | 95.65 | 94.96 | 95.45 | 95.45 | -0.43% | 1,358,371 |
| Jul 9, 2025 | 96.34 | 96.43 | 94.41 | 95.86 | 95.86 | -0.15% | 2,026,031 |
| Jul 8, 2025 | 96.27 | 96.64 | 94.70 | 96.00 | 96.00 | -0.85% | 2,162,609 |
| Jul 7, 2025 | 96.57 | 97.23 | 96.12 | 96.82 | 96.82 | 0.31% | 2,208,396 |
| Jul 3, 2025 | 93.82 | 96.55 | 93.40 | 96.52 | 96.52 | 3.14% | 2,593,818 |
| Jul 2, 2025 | 93.14 | 94.00 | 92.98 | 93.58 | 93.58 | 0.44% | 2,095,461 |
| Jul 1, 2025 | 92.83 | 94.35 | 92.83 | 93.17 | 93.17 | 0.49% | 2,007,372 |
| Jun 30, 2025 | 91.10 | 92.85 | 90.98 | 92.72 | 92.72 | 1.78% | 1,615,685 |
| Jun 27, 2025 | 91.30 | 91.42 | 90.67 | 91.10 | 91.10 | -0.19% | 1,897,867 |
| Jun 26, 2025 | 92.06 | 92.60 | 91.08 | 91.27 | 91.27 | -0.32% | 1,722,990 |
| Jun 25, 2025 | 92.13 | 92.28 | 91.19 | 91.56 | 91.56 | -1.20% | 1,774,008 |
| Jun 24, 2025 | 93.47 | 93.50 | 92.31 | 92.67 | 92.67 | -0.34% | 1,586,726 |
| Jun 23, 2025 | 92.50 | 93.72 | 92.11 | 92.99 | 92.99 | 0.45% | 1,926,760 |
| Jun 20, 2025 | 93.57 | 94.70 | 92.19 | 92.57 | 92.57 | -0.15% | 3,154,911 |
| Jun 18, 2025 | 92.37 | 93.53 | 92.35 | 92.71 | 92.71 | 0.55% | 1,249,148 |
| Jun 17, 2025 | 92.51 | 93.14 | 91.94 | 92.20 | 92.20 | -0.64% | 1,410,272 |
| Jun 16, 2025 | 93.50 | 94.74 | 92.51 | 92.79 | 92.79 | -0.06% | 1,827,896 |
| Jun 13, 2025 | 93.19 | 93.75 | 92.69 | 92.85 | 92.85 | -0.73% | 1,250,377 |
| Jun 12, 2025 | 93.21 | 93.61 | 92.62 | 93.53 | 93.53 | 0.72% | 1,514,739 |
| Jun 11, 2025 | 92.66 | 93.23 | 92.06 | 92.86 | 92.86 | -0.03% | 1,159,132 |
| Jun 10, 2025 | 92.16 | 92.96 | 91.95 | 92.89 | 92.89 | 0.90% | 1,149,143 |
| Jun 9, 2025 | 92.61 | 92.80 | 91.48 | 92.06 | 92.06 | -1.34% | 1,494,433 |
| Jun 6, 2025 | 92.07 | 93.49 | 92.01 | 93.31 | 93.31 | 1.40% | 1,415,164 |
| Jun 5, 2025 | 91.07 | 92.38 | 90.50 | 92.02 | 92.02 | 1.15% | 2,017,838 |
| Jun 4, 2025 | 91.10 | 91.50 | 90.49 | 90.97 | 90.97 | 0.14% | 1,417,214 |
| Jun 3, 2025 | 91.65 | 91.85 | 90.01 | 90.84 | 90.84 | -0.79% | 1,806,591 |
| Jun 2, 2025 | 91.32 | 91.57 | 90.04 | 91.56 | 91.56 | -0.25% | 1,701,017 |
| May 30, 2025 | 91.00 | 92.73 | 90.91 | 91.79 | 91.79 | 1.26% | 6,680,738 |
| May 29, 2025 | 89.52 | 90.74 | 88.75 | 90.65 | 90.65 | 1.38% | 1,367,406 |
| May 28, 2025 | 89.10 | 89.72 | 88.75 | 89.42 | 89.42 | 0.71% | 3,227,796 |
| May 27, 2025 | 90.84 | 91.20 | 88.60 | 88.79 | 88.79 | -0.74% | 2,660,158 |
| May 23, 2025 | 88.45 | 89.65 | 88.06 | 89.45 | 89.45 | 0.97% | 1,387,734 |
| May 22, 2025 | 88.77 | 89.27 | 88.31 | 88.59 | 88.59 | -0.39% | 1,138,683 |
| May 21, 2025 | 88.49 | 89.16 | 88.32 | 88.94 | 88.94 | 0.43% | 1,286,043 |
| May 20, 2025 | 88.69 | 88.95 | 88.11 | 88.56 | 88.56 | -0.15% | 1,054,402 |
| May 19, 2025 | 88.01 | 89.12 | 87.84 | 88.69 | 88.69 | 0.44% | 1,183,998 |
| May 16, 2025 | 86.81 | 88.44 | 86.08 | 88.30 | 88.30 | 0.56% | 1,662,575 |
| May 15, 2025 | 86.91 | 88.11 | 86.89 | 87.81 | 86.92 | 1.37% | 2,142,633 |
| May 14, 2025 | 87.13 | 87.27 | 85.65 | 86.62 | 85.75 | -0.88% | 1,910,090 |
| May 13, 2025 | 87.40 | 88.14 | 87.28 | 87.39 | 86.51 | -0.32% | 1,455,388 |
| May 12, 2025 | 88.84 | 88.87 | 86.82 | 87.67 | 86.79 | -2.04% | 1,632,019 |
| May 9, 2025 | 89.80 | 90.05 | 89.35 | 89.50 | 88.60 | -0.31% | 1,500,672 |
| May 8, 2025 | 91.08 | 91.37 | 89.71 | 89.78 | 88.87 | -1.39% | 1,515,595 |
| May 7, 2025 | 90.63 | 91.36 | 90.23 | 91.05 | 90.13 | 0.60% | 1,524,157 |