Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
77.28
+1.29 (1.70%)
Nov 21, 2024, 10:43 AM EST - Market open
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 75.63 | 76.28 | 75.15 | 75.99 | 75.99 | -0.13% | 834,501 |
| Nov 19, 2024 | 75.65 | 76.17 | 74.90 | 76.09 | 76.09 | 0.08% | 1,088,202 |
| Nov 18, 2024 | 75.80 | 76.77 | 75.80 | 76.03 | 76.03 | 0.36% | 1,148,365 |
| Nov 15, 2024 | 77.72 | 77.72 | 75.49 | 75.76 | 75.76 | -3.82% | 1,935,932 |
| Nov 14, 2024 | 78.79 | 79.49 | 78.46 | 78.77 | 77.40 | 1.05% | 1,908,750 |
| Nov 13, 2024 | 76.74 | 78.01 | 76.54 | 77.95 | 76.60 | 1.37% | 1,427,489 |
| Nov 12, 2024 | 77.11 | 77.29 | 76.63 | 76.90 | 75.56 | -0.21% | 1,027,416 |
| Nov 11, 2024 | 77.53 | 78.40 | 76.99 | 77.06 | 75.72 | -1.07% | 1,024,965 |
| Nov 8, 2024 | 76.89 | 78.19 | 76.89 | 77.89 | 76.54 | 0.82% | 1,925,259 |
| Nov 7, 2024 | 77.03 | 77.83 | 76.83 | 77.26 | 75.92 | 1.02% | 1,282,803 |
| Nov 6, 2024 | 76.61 | 77.26 | 75.10 | 76.48 | 75.15 | -1.75% | 1,791,885 |
| Nov 5, 2024 | 75.90 | 78.03 | 75.70 | 77.85 | 76.49 | 2.62% | 1,161,964 |
| Nov 4, 2024 | 76.17 | 76.31 | 75.55 | 75.86 | 74.54 | 0.34% | 1,136,170 |
| Nov 1, 2024 | 76.11 | 76.58 | 75.54 | 75.60 | 74.29 | -0.53% | 989,542 |
| Oct 31, 2024 | 76.11 | 76.32 | 75.54 | 76.00 | 74.68 | -0.52% | 1,313,892 |
| Oct 30, 2024 | 75.79 | 76.59 | 75.14 | 76.40 | 75.07 | 0.18% | 985,517 |
| Oct 29, 2024 | 77.06 | 77.72 | 76.14 | 76.26 | 74.94 | -1.59% | 1,201,150 |
| Oct 28, 2024 | 78.63 | 78.63 | 77.46 | 77.49 | 76.14 | -0.63% | 759,343 |
| Oct 25, 2024 | 78.41 | 79.20 | 77.81 | 77.98 | 76.63 | 0.10% | 1,022,872 |
| Oct 24, 2024 | 77.88 | 78.54 | 77.66 | 77.90 | 76.55 | 0.54% | 1,088,955 |
| Oct 23, 2024 | 76.84 | 78.01 | 76.83 | 77.48 | 76.13 | 0.30% | 1,313,908 |
| Oct 22, 2024 | 76.68 | 77.48 | 76.51 | 77.25 | 75.91 | 0.13% | 970,548 |
| Oct 21, 2024 | 78.22 | 78.74 | 77.04 | 77.15 | 75.81 | -1.99% | 1,442,200 |
| Oct 18, 2024 | 78.45 | 79.29 | 78.09 | 78.72 | 77.35 | 2.61% | 1,373,062 |
| Oct 17, 2024 | 76.78 | 76.87 | 76.22 | 76.72 | 75.39 | -0.29% | 1,401,491 |
| Oct 16, 2024 | 77.15 | 77.36 | 76.78 | 76.94 | 75.60 | -0.31% | 808,333 |
| Oct 15, 2024 | 78.50 | 78.60 | 76.98 | 77.18 | 75.84 | -1.51% | 1,331,917 |
| Oct 14, 2024 | 77.85 | 78.50 | 77.58 | 78.36 | 77.00 | 0.51% | 1,058,285 |
| Oct 11, 2024 | 77.68 | 78.01 | 77.52 | 77.96 | 76.61 | 0.39% | 609,302 |
| Oct 10, 2024 | 77.93 | 78.19 | 77.24 | 77.66 | 76.31 | -0.46% | 956,706 |
| Oct 9, 2024 | 77.40 | 78.41 | 77.40 | 78.02 | 76.66 | 1.17% | 1,041,993 |
| Oct 8, 2024 | 76.83 | 77.26 | 76.50 | 77.12 | 75.78 | 0.40% | 1,603,386 |
| Oct 7, 2024 | 77.01 | 77.30 | 76.50 | 76.81 | 75.48 | -1.54% | 1,374,757 |
| Oct 4, 2024 | 76.23 | 78.05 | 76.12 | 78.01 | 76.65 | 1.62% | 1,919,821 |
| Oct 3, 2024 | 77.38 | 77.38 | 76.16 | 76.77 | 75.44 | -1.37% | 1,285,641 |
| Oct 2, 2024 | 77.27 | 77.90 | 76.78 | 77.84 | 76.49 | 0.53% | 1,202,702 |
| Oct 1, 2024 | 78.39 | 78.47 | 77.01 | 77.43 | 76.08 | -1.68% | 2,151,821 |
| Sep 30, 2024 | 79.39 | 79.62 | 78.30 | 78.75 | 77.38 | -0.54% | 1,649,047 |
| Sep 27, 2024 | 79.50 | 79.88 | 79.14 | 79.18 | 77.80 | 0.16% | 1,047,650 |
| Sep 26, 2024 | 79.41 | 79.54 | 78.83 | 79.05 | 77.68 | 0.18% | 1,668,676 |
| Sep 25, 2024 | 79.87 | 79.87 | 78.81 | 78.91 | 77.54 | -0.82% | 1,303,887 |
| Sep 24, 2024 | 80.50 | 80.50 | 79.47 | 79.56 | 78.18 | -1.25% | 919,720 |
| Sep 23, 2024 | 81.13 | 81.16 | 80.43 | 80.57 | 79.17 | -0.64% | 1,281,417 |
| Sep 20, 2024 | 81.17 | 81.28 | 80.40 | 81.09 | 79.68 | -0.17% | 1,788,805 |
| Sep 19, 2024 | 81.28 | 81.28 | 80.70 | 81.23 | 79.82 | 0.54% | 1,036,714 |
| Sep 18, 2024 | 81.03 | 81.22 | 80.50 | 80.79 | 79.39 | -0.30% | 1,000,562 |
| Sep 17, 2024 | 81.58 | 81.72 | 80.89 | 81.03 | 79.62 | -1.04% | 1,092,039 |
| Sep 16, 2024 | 81.54 | 82.32 | 81.35 | 81.88 | 80.46 | 0.42% | 1,383,127 |
| Sep 13, 2024 | 80.82 | 81.65 | 80.41 | 81.54 | 80.12 | 1.13% | 1,110,287 |
| Sep 12, 2024 | 79.50 | 80.70 | 79.48 | 80.63 | 79.23 | 1.40% | 1,818,407 |
| Sep 11, 2024 | 79.36 | 79.60 | 78.56 | 79.52 | 78.14 | -0.18% | 2,786,697 |
| Sep 10, 2024 | 80.84 | 81.08 | 79.33 | 79.66 | 78.28 | -2.31% | 2,003,984 |
| Sep 9, 2024 | 81.28 | 82.14 | 81.05 | 81.54 | 80.12 | 0.98% | 1,979,442 |
| Sep 6, 2024 | 81.39 | 81.70 | 80.68 | 80.75 | 79.35 | -0.84% | 1,326,171 |
| Sep 5, 2024 | 81.65 | 81.83 | 80.97 | 81.43 | 80.02 | 0.16% | 1,588,994 |
| Sep 4, 2024 | 80.14 | 81.41 | 79.76 | 81.30 | 79.89 | 0.99% | 1,581,527 |
| Sep 3, 2024 | 79.80 | 81.25 | 79.50 | 80.50 | 79.10 | 0.01% | 1,592,080 |
| Aug 30, 2024 | 80.19 | 80.82 | 80.04 | 80.49 | 79.09 | 0.61% | 1,746,509 |
| Aug 29, 2024 | 80.22 | 80.35 | 79.57 | 80.00 | 78.61 | -0.16% | 1,115,894 |
| Aug 28, 2024 | 80.26 | 80.67 | 79.92 | 80.13 | 78.74 | 0.18% | 1,183,767 |
| Aug 27, 2024 | 79.21 | 80.16 | 79.11 | 79.99 | 78.60 | 1.23% | 1,329,525 |
| Aug 26, 2024 | 78.76 | 79.21 | 78.72 | 79.02 | 77.65 | 0.37% | 1,173,498 |
| Aug 23, 2024 | 78.63 | 78.84 | 78.19 | 78.73 | 77.36 | 0.54% | 794,176 |
| Aug 22, 2024 | 78.25 | 78.71 | 78.03 | 78.31 | 76.95 | 0.42% | 1,389,104 |
| Aug 21, 2024 | 77.50 | 78.42 | 77.49 | 77.98 | 76.63 | 0.92% | 822,254 |
| Aug 20, 2024 | 77.04 | 77.36 | 76.91 | 77.27 | 75.93 | 0.16% | 985,421 |
| Aug 19, 2024 | 76.87 | 77.45 | 76.72 | 77.15 | 75.81 | 0.96% | 1,633,991 |
| Aug 16, 2024 | 76.80 | 76.99 | 76.10 | 76.42 | 75.09 | -0.47% | 1,220,177 |
| Aug 15, 2024 | 76.00 | 77.01 | 75.75 | 76.78 | 75.45 | 1.49% | 1,421,029 |
| Aug 14, 2024 | 74.89 | 75.80 | 74.75 | 75.65 | 74.34 | 0.76% | 1,350,195 |
| Aug 13, 2024 | 73.50 | 75.33 | 73.48 | 75.08 | 73.78 | 2.57% | 1,896,931 |
| Aug 12, 2024 | 73.09 | 73.51 | 72.98 | 73.20 | 71.93 | -0.62% | 994,059 |
| Aug 9, 2024 | 73.12 | 73.72 | 72.51 | 73.66 | 72.38 | 0.49% | 1,231,087 |
| Aug 8, 2024 | 72.71 | 73.91 | 72.38 | 73.30 | 72.03 | 0.05% | 1,699,822 |
| Aug 7, 2024 | 71.97 | 74.33 | 71.49 | 73.26 | 71.99 | -0.30% | 3,153,691 |
| Aug 6, 2024 | 73.19 | 74.45 | 72.59 | 73.48 | 72.20 | 0.40% | 1,887,726 |
| Aug 5, 2024 | 73.98 | 74.57 | 72.65 | 73.19 | 71.92 | -2.49% | 1,866,539 |
| Aug 2, 2024 | 75.08 | 75.27 | 73.64 | 75.06 | 73.76 | 1.17% | 2,404,264 |
| Aug 1, 2024 | 73.77 | 74.59 | 73.63 | 74.19 | 72.90 | 0.57% | 2,111,160 |
| Jul 31, 2024 | 73.56 | 74.48 | 73.20 | 73.77 | 72.49 | 0.74% | 2,241,577 |
| Jul 30, 2024 | 73.99 | 73.99 | 72.86 | 73.23 | 71.96 | -0.77% | 1,232,552 |
| Jul 29, 2024 | 73.90 | 74.14 | 73.33 | 73.80 | 72.52 | -0.66% | 832,292 |
| Jul 26, 2024 | 73.08 | 74.36 | 73.08 | 74.29 | 73.00 | 2.27% | 994,711 |
| Jul 25, 2024 | 73.45 | 74.30 | 72.48 | 72.64 | 71.38 | -0.49% | 1,322,395 |
| Jul 24, 2024 | 72.91 | 73.21 | 71.88 | 73.00 | 71.73 | 0.26% | 1,563,681 |
| Jul 23, 2024 | 73.36 | 73.50 | 72.49 | 72.81 | 71.55 | -1.26% | 1,145,008 |
| Jul 22, 2024 | 73.84 | 74.22 | 73.38 | 73.74 | 72.46 | 0.11% | 1,008,476 |
| Jul 19, 2024 | 73.21 | 73.90 | 73.05 | 73.66 | 72.38 | -0.04% | 887,935 |
| Jul 18, 2024 | 74.09 | 74.40 | 73.66 | 73.69 | 72.41 | -0.19% | 1,055,398 |
| Jul 17, 2024 | 74.28 | 75.17 | 73.80 | 73.83 | 72.55 | -0.05% | 1,744,609 |
| Jul 16, 2024 | 72.84 | 74.15 | 72.68 | 73.87 | 72.59 | 1.21% | 703,496 |
| Jul 15, 2024 | 74.11 | 74.37 | 72.89 | 72.99 | 71.72 | -1.50% | 759,910 |
| Jul 12, 2024 | 73.86 | 74.94 | 73.79 | 74.10 | 72.81 | 0.31% | 998,545 |
| Jul 11, 2024 | 72.36 | 74.18 | 72.25 | 73.87 | 72.59 | 1.50% | 1,381,888 |
| Jul 10, 2024 | 72.57 | 72.97 | 72.35 | 72.78 | 71.52 | 0.78% | 997,553 |
| Jul 9, 2024 | 73.28 | 73.43 | 72.16 | 72.22 | 70.97 | -1.65% | 1,107,271 |
| Jul 8, 2024 | 73.57 | 74.26 | 73.28 | 73.43 | 72.15 | -0.54% | 1,119,088 |
| Jul 5, 2024 | 73.38 | 73.84 | 72.60 | 73.83 | 72.55 | 0.33% | 996,693 |
| Jul 3, 2024 | 72.84 | 73.73 | 72.52 | 73.59 | 72.31 | 1.17% | 805,964 |
| Jul 2, 2024 | 72.94 | 73.25 | 72.37 | 72.74 | 71.48 | -0.40% | 1,879,022 |