Skip to main content

Coca-Cola Europacific Partners Plc (NQ: CCEP )

69.66 +0.53 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 69.04 69.35 68.76 69.13 1,187,763 +0.03(+0.04%)
Apr 22, 2024 67.80 69.18 67.80 69.10 1,766,625 +1.52(+2.25%)
Apr 19, 2024 67.07 67.64 66.57 67.58 1,472,178 +0.98(+1.47%)
Apr 18, 2024 66.70 67.12 66.21 66.60 1,080,691 +0.25(+0.38%)
Apr 17, 2024 66.92 66.96 65.94 66.35 1,459,806 -0.10(-0.15%)
Apr 16, 2024 66.95 67.03 66.37 66.45 1,253,839 -0.63(-0.94%)
Apr 15, 2024 68.53 68.59 66.61 67.08 1,357,423 -0.66(-0.97%)
Apr 12, 2024 67.63 68.11 67.39 67.74 1,347,971 -0.15(-0.22%)
Apr 11, 2024 67.62 68.34 67.31 67.89 1,291,986 +0.47(+0.70%)
Apr 10, 2024 67.73 67.94 67.17 67.42 1,450,968 -1.08(-1.58%)
Apr 09, 2024 68.66 68.66 67.19 68.50 1,024,899 -0.34(-0.49%)
Apr 08, 2024 69.29 69.86 68.56 68.84 953,332 -0.45(-0.65%)
Apr 05, 2024 68.59 69.74 68.34 69.29 1,442,332 +0.54(+0.79%)
Apr 04, 2024 69.09 69.98 68.58 68.75 1,028,248 -0.20(-0.29%)
Apr 03, 2024 69.00 69.67 68.62 68.95 1,592,304 -0.02(-0.03%)
Apr 02, 2024 70.09 70.21 68.62 68.97 1,656,223 -0.32(-0.46%)
Apr 01, 2024 70.37 70.46 69.25 69.29 896,027 -0.66(-0.94%)
Mar 28, 2024 71.78 70.24 70.23 69.95 1,898,664 -1.55(-2.17%)
Mar 27, 2024 71.93 72.31 71.28 71.50 1,106,702 +0.04(+0.06%)
Mar 26, 2024 71.56 72.12 71.27 71.46 1,391,406 -0.08(-0.11%)
Mar 25, 2024 71.32 71.83 70.99 71.54 867,869 +0.22(+0.31%)
Mar 22, 2024 72.11 72.11 70.84 71.32 1,215,228 -0.06(-0.08%)
Mar 21, 2024 72.00 72.58 71.33 71.38 978,705 -0.41(-0.57%)
Mar 20, 2024 70.68 71.94 70.68 71.79 1,128,008 +0.84(+1.18%)
Mar 19, 2024 71.45 71.52 70.70 70.95 1,303,082 -0.36(-0.50%)
Mar 18, 2024 70.82 72.13 70.80 71.31 1,201,494 +0.39(+0.55%)
Mar 15, 2024 71.74 71.84 70.74 70.92 3,299,997 -1.05(-1.46%)
Mar 14, 2024 72.10 72.32 71.31 71.97 1,841,843 -0.10(-0.14%)
Mar 13, 2024 71.77 72.67 71.55 72.07 1,453,734 +0.59(+0.83%)
Mar 12, 2024 71.39 72.05 71.24 71.48 1,249,671 -0.04(-0.06%)
Mar 11, 2024 70.71 71.64 70.47 71.52 982,731 +0.93(+1.32%)
Mar 08, 2024 70.67 71.74 70.42 70.59 1,168,907 +0.03(+0.04%)
Mar 07, 2024 69.51 70.62 69.48 70.56 1,153,884 +0.96(+1.38%)
Mar 06, 2024 70.17 71.00 69.34 69.60 1,314,501 +0.11(+0.16%)
Mar 05, 2024 69.59 70.18 69.08 69.49 1,575,086 -0.05(-0.07%)
Mar 04, 2024 69.35 70.33 69.14 69.54 1,377,724 +0.14(+0.20%)
Mar 01, 2024 68.53 69.73 68.24 69.40 1,681,089 +0.77(+1.12%)
Feb 29, 2024 69.41 69.91 68.45 68.63 3,203,750 -0.97(-1.39%)
Feb 28, 2024 70.47 70.47 69.18 69.60 1,974,768 -1.16(-1.64%)
Feb 27, 2024 71.32 71.64 70.29 70.76 1,684,817 -0.93(-1.30%)
Feb 26, 2024 68.58 71.70 68.58 71.69 2,015,073 +3.13(+4.57%)
Feb 23, 2024 67.24 68.76 66.75 68.56 2,472,889 -0.06(-0.09%)
Feb 22, 2024 68.28 68.88 67.98 68.62 1,537,039 -0.03(-0.04%)
Feb 21, 2024 68.82 68.85 68.09 68.65 1,646,030 +0.31(+0.45%)
Feb 20, 2024 67.87 68.78 67.60 68.34 1,529,956 +0.74(+1.09%)
Feb 16, 2024 67.18 67.76 66.62 67.60 1,384,623 +0.38(+0.57%)
Feb 15, 2024 66.64 67.24 66.30 67.22 1,648,911 +1.05(+1.59%)
Feb 14, 2024 66.36 66.36 65.83 66.17 1,541,852 -0.10(-0.15%)
Feb 13, 2024 66.97 67.18 65.77 66.27 1,961,346 -0.91(-1.35%)
Feb 12, 2024 66.71 67.25 66.56 67.18 1,754,692 +0.03(+0.04%)
Feb 09, 2024 67.03 67.16 65.93 67.15 1,806,014 +0.24(+0.36%)
Feb 08, 2024 67.21 67.44 66.61 66.91 1,930,902 -0.09(-0.13%)
Feb 07, 2024 68.24 68.24 66.88 67.00 2,298,045 -0.79(-1.17%)
Feb 06, 2024 68.50 68.75 67.56 67.79 2,156,261 -0.69(-1.01%)
Feb 05, 2024 69.13 69.19 68.33 68.48 1,312,579 -1.06(-1.52%)
Feb 02, 2024 69.42 70.01 69.19 69.54 1,983,489 -0.47(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.