Skip to main content

Coca-Cola Europacific Partners Plc (NQ: CCEP )

74.05 -0.37 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 73.60 74.30 73.09 74.05 1,907,559 -0.37(-0.50%)
Jun 13, 2024 74.02 74.53 72.90 74.42 1,732,074 -0.26(-0.35%)
Jun 12, 2024 74.22 74.98 74.04 74.68 1,138,424 +1.09(+1.48%)
Jun 11, 2024 73.67 73.83 72.96 73.59 1,408,892 -0.72(-0.97%)
Jun 10, 2024 74.07 74.64 73.56 74.31 1,267,576 -0.12(-0.16%)
Jun 07, 2024 74.57 74.94 74.39 74.43 938,449 -0.27(-0.36%)
Jun 06, 2024 73.73 75.27 73.50 74.70 1,713,902 +0.87(+1.18%)
Jun 05, 2024 74.00 74.17 73.18 73.83 1,012,071 -0.04(-0.05%)
Jun 04, 2024 73.27 74.07 73.01 73.87 695,764 +0.13(+0.18%)
Jun 03, 2024 73.66 74.51 73.14 73.74 1,069,968 +0.03(+0.04%)
May 31, 2024 72.15 73.91 71.94 73.71 2,626,111 +1.56(+2.16%)
May 30, 2024 71.47 72.20 71.16 72.15 800,725 +0.73(+1.02%)
May 29, 2024 71.32 71.64 70.82 71.42 1,651,454 -0.89(-1.23%)
May 28, 2024 72.56 72.79 72.04 72.31 1,078,342 -0.77(-1.05%)
May 24, 2024 73.15 73.71 73.02 73.08 1,201,314 +0.14(+0.20%)
May 23, 2024 73.34 73.78 72.90 72.94 1,130,062 -0.31(-0.43%)
May 22, 2024 73.62 74.06 73.20 73.25 1,030,766 -0.76(-1.03%)
May 21, 2024 74.37 74.37 73.47 74.01 805,533 +0.06(+0.08%)
May 20, 2024 74.40 74.60 73.89 73.95 716,488 -0.56(-0.75%)
May 17, 2024 74.59 74.64 74.12 74.51 787,396 -0.41(-0.55%)
May 16, 2024 75.25 75.42 74.71 74.92 766,898 -0.21(-0.28%)
May 15, 2024 74.79 75.44 74.56 75.13 920,561 +0.32(+0.43%)
May 14, 2024 74.58 74.97 74.20 74.81 953,449 +0.35(+0.47%)
May 13, 2024 73.88 74.82 73.78 74.46 1,052,437 +0.63(+0.85%)
May 10, 2024 73.82 74.11 73.54 73.83 1,162,755 +0.19(+0.26%)
May 09, 2024 73.03 73.67 72.85 73.64 1,021,922 +0.86(+1.18%)
May 08, 2024 72.61 72.89 72.11 72.78 1,691,867 +0.22(+0.30%)
May 07, 2024 71.01 72.73 70.82 72.56 2,031,273 +1.92(+2.72%)
May 06, 2024 70.94 71.21 70.49 70.64 930,110 -0.45(-0.63%)
May 03, 2024 70.73 71.25 70.36 71.09 1,146,026 +0.28(+0.39%)
May 02, 2024 71.03 71.29 70.60 70.81 1,228,070 -0.06(-0.08%)
May 01, 2024 70.99 71.62 70.24 70.87 1,142,586 -0.43(-0.60%)
Apr 30, 2024 71.10 71.51 70.78 71.30 1,529,662 +0.01(+0.01%)
Apr 29, 2024 71.13 71.47 70.84 71.29 888,483 +0.51(+0.72%)
Apr 26, 2024 69.94 71.32 69.80 70.78 1,067,750 +0.55(+0.79%)
Apr 25, 2024 70.16 71.26 69.57 70.23 2,451,693 +1.27(+1.84%)
Apr 24, 2024 67.76 69.17 67.76 68.96 1,125,853 +0.52(+0.77%)
Apr 23, 2024 68.35 68.65 68.07 68.43 1,199,839 +0.03(+0.04%)
Apr 22, 2024 67.12 68.48 67.12 68.40 1,784,587 +1.50(+2.25%)
Apr 19, 2024 66.39 66.96 65.90 66.90 1,487,146 +0.97(+1.47%)
Apr 18, 2024 66.03 66.45 65.54 65.93 1,091,679 +0.25(+0.38%)
Apr 17, 2024 66.25 66.28 65.28 65.68 1,474,648 -0.10(-0.15%)
Apr 16, 2024 66.28 66.36 65.70 65.78 1,266,587 -0.62(-0.94%)
Apr 15, 2024 67.84 67.90 65.94 66.40 1,371,224 -0.65(-0.97%)
Apr 12, 2024 66.95 67.42 66.71 67.06 1,361,676 -0.15(-0.22%)
Apr 11, 2024 66.94 67.66 66.63 67.21 1,305,122 +0.47(+0.70%)
Apr 10, 2024 67.05 67.25 66.49 66.74 1,465,721 -1.07(-1.58%)
Apr 09, 2024 67.97 67.97 66.51 67.81 1,035,319 -0.34(-0.49%)
Apr 08, 2024 68.59 69.16 67.87 68.15 963,025 -0.45(-0.65%)
Apr 05, 2024 67.90 69.04 67.65 68.59 1,456,997 +0.53(+0.79%)
Apr 04, 2024 68.39 69.28 67.89 68.06 1,038,702 -0.20(-0.29%)
Apr 03, 2024 68.31 68.97 67.93 68.26 1,608,494 -0.02(-0.03%)
Apr 02, 2024 69.38 69.50 67.93 68.28 1,673,062 -0.32(-0.46%)
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.