Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
87.29
+0.74 (0.86%)
Feb 21, 2025, 4:00 PM EST - Market closed
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 75.44 | 76.25 | 73.59 | 73.71 | 73.71 | -2.90% | 1,953,463 |
| Jan 8, 2025 | 75.52 | 75.98 | 75.13 | 75.91 | 75.91 | 0.09% | 1,747,362 |
| Jan 7, 2025 | 76.24 | 76.68 | 75.71 | 75.84 | 75.84 | 0.20% | 1,351,451 |
| Jan 6, 2025 | 76.89 | 77.08 | 75.61 | 75.69 | 75.69 | -0.60% | 850,403 |
| Jan 3, 2025 | 76.94 | 77.24 | 76.10 | 76.15 | 76.15 | -0.52% | 787,848 |
| Jan 2, 2025 | 76.96 | 77.54 | 76.30 | 76.55 | 76.55 | -0.34% | 1,328,865 |
| Dec 31, 2024 | 76.85 | 76.98 | 76.23 | 76.81 | 76.81 | 0.76% | 1,455,558 |
| Dec 30, 2024 | 76.35 | 76.74 | 75.58 | 76.23 | 76.23 | -0.33% | 1,172,882 |
| Dec 27, 2024 | 76.13 | 76.68 | 76.13 | 76.48 | 76.48 | 0.04% | 989,058 |
| Dec 26, 2024 | 75.69 | 76.62 | 75.63 | 76.45 | 76.45 | 0.10% | 557,270 |
| Dec 24, 2024 | 75.85 | 76.38 | 75.26 | 76.37 | 76.37 | 0.78% | 920,524 |
| Dec 23, 2024 | 75.30 | 75.94 | 74.82 | 75.78 | 75.78 | 0.81% | 1,097,438 |
| Dec 20, 2024 | 74.23 | 76.00 | 74.23 | 75.17 | 75.17 | 0.62% | 2,985,607 |
| Dec 19, 2024 | 75.49 | 75.82 | 74.61 | 74.71 | 74.71 | -1.03% | 1,573,140 |
| Dec 18, 2024 | 77.32 | 77.93 | 75.44 | 75.49 | 75.49 | -2.66% | 1,700,881 |
| Dec 17, 2024 | 77.45 | 78.23 | 77.24 | 77.55 | 77.55 | 0.15% | 1,674,416 |
| Dec 16, 2024 | 78.61 | 79.71 | 77.18 | 77.43 | 77.43 | -1.81% | 1,742,714 |
| Dec 13, 2024 | 78.92 | 79.32 | 78.32 | 78.86 | 78.86 | -0.32% | 988,995 |
| Dec 12, 2024 | 79.29 | 79.39 | 78.36 | 79.11 | 79.11 | 0.30% | 1,216,984 |
| Dec 11, 2024 | 79.42 | 79.80 | 78.84 | 78.87 | 78.87 | -0.47% | 1,083,751 |
| Dec 10, 2024 | 78.44 | 79.51 | 77.84 | 79.24 | 79.24 | 0.66% | 2,453,910 |
| Dec 9, 2024 | 79.72 | 79.91 | 78.53 | 78.72 | 78.72 | 1.34% | 1,995,041 |
| Dec 6, 2024 | 78.36 | 78.70 | 77.61 | 77.68 | 77.68 | -0.91% | 1,332,272 |
| Dec 5, 2024 | 77.74 | 78.58 | 77.50 | 78.39 | 78.39 | 1.33% | 1,445,418 |
| Dec 4, 2024 | 77.83 | 78.31 | 77.21 | 77.36 | 77.36 | -0.88% | 1,452,174 |
| Dec 3, 2024 | 76.72 | 78.74 | 75.64 | 78.05 | 78.05 | 2.16% | 3,141,178 |
| Dec 2, 2024 | 77.90 | 78.20 | 76.35 | 76.40 | 76.40 | -1.52% | 2,273,238 |
| Nov 29, 2024 | 77.55 | 77.84 | 77.14 | 77.58 | 77.58 | -0.06% | 1,357,527 |
| Nov 27, 2024 | 77.41 | 77.94 | 77.32 | 77.63 | 77.63 | -0.40% | 1,102,652 |
| Nov 26, 2024 | 78.07 | 78.09 | 77.27 | 77.94 | 77.94 | -0.26% | 1,356,913 |
| Nov 25, 2024 | 78.79 | 79.40 | 78.05 | 78.14 | 78.14 | -0.09% | 1,845,899 |
| Nov 22, 2024 | 77.76 | 78.28 | 77.42 | 78.21 | 78.21 | 0.13% | 1,005,332 |
| Nov 21, 2024 | 76.54 | 78.21 | 76.47 | 78.11 | 78.11 | 2.79% | 1,275,478 |
| 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 |