Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Europacific Partners Plc (NY: CCEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.78 29.89 28.62 29.10 2,086,821 -0.44(-1.49%)
Oct 29, 2020 29.09 30.12 28.93 29.54 1,750,400 -0.39(-1.31%)
Oct 28, 2020 30.46 30.81 29.92 29.93 1,539,463 -1.14(-3.67%)
Oct 27, 2020 31.41 31.98 30.92 31.07 2,175,831 -0.13(-0.42%)
Oct 26, 2020 31.50 31.68 30.79 31.20 2,867,238 -0.60(-1.90%)
Oct 23, 2020 32.32 32.59 31.55 31.81 965,734 -0.37(-1.14%)
Oct 22, 2020 31.22 32.30 31.22 32.17 1,588,935 +1.30(+4.20%)
Oct 21, 2020 30.66 30.98 30.40 30.88 1,297,818 -0.01(-0.03%)
Oct 20, 2020 31.43 31.43 30.81 30.89 1,024,393 +0.19(+0.61%)
Oct 19, 2020 31.50 31.63 30.60 30.70 952,571 -0.53(-1.70%)
Oct 16, 2020 31.33 31.63 31.02 31.23 809,523 -0.11(-0.36%)
Oct 15, 2020 31.61 31.86 31.22 31.34 1,352,171 -1.12(-3.44%)
Oct 14, 2020 32.62 32.97 32.25 32.46 926,252 -0.12(-0.38%)
Oct 13, 2020 32.49 32.76 32.12 32.58 1,393,495 -0.16(-0.50%)
Oct 12, 2020 32.75 33.21 32.56 32.74 466,116 -0.04(-0.12%)
Oct 09, 2020 33.21 33.21 32.61 32.78 470,718 -0.14(-0.42%)
Oct 08, 2020 32.58 33.01 32.26 32.92 1,122,231 +0.80(+2.49%)
Oct 07, 2020 32.35 32.61 32.02 32.12 933,024 -0.28(-0.86%)
Oct 06, 2020 32.80 33.06 32.30 32.40 908,272 -0.22(-0.67%)
Oct 05, 2020 32.73 32.90 32.21 32.62 1,194,054 +0.20(+0.60%)
Oct 02, 2020 31.73 32.55 31.70 32.43 1,011,628 +0.17(+0.53%)
Oct 01, 2020 31.89 32.26 31.67 32.25 1,276,929 +0.63(+1.98%)
Sep 30, 2020 31.78 32.08 31.33 31.63 1,571,067 +0.02(+0.05%)
Sep 29, 2020 32.25 32.31 31.54 31.61 845,286 -0.79(-2.44%)
Sep 28, 2020 32.52 33.11 32.36 32.40 985,950 +0.86(+2.71%)
Sep 25, 2020 31.03 31.57 30.69 31.55 944,996 +0.24(+0.75%)
Sep 24, 2020 31.46 31.56 30.75 31.31 1,398,007 -0.35(-1.11%)
Sep 23, 2020 32.39 32.83 31.60 31.66 1,785,660 -0.24(-0.77%)
Sep 22, 2020 32.52 32.57 31.58 31.90 1,809,669 -0.38(-1.19%)
Sep 21, 2020 33.60 33.63 31.68 32.29 2,384,809 -1.87(-5.49%)
Sep 18, 2020 35.53 35.60 34.09 34.16 1,655,615 -1.47(-4.12%)
Sep 17, 2020 36.04 36.09 35.26 35.63 1,265,704 -0.86(-2.35%)
Sep 16, 2020 36.71 37.02 36.24 36.48 1,244,228 -0.44(-1.19%)
Sep 15, 2020 36.15 37.23 36.04 36.92 1,548,843 +0.80(+2.21%)
Sep 14, 2020 36.61 36.81 36.03 36.13 1,758,777 -0.40(-1.09%)
Sep 11, 2020 35.67 36.83 34.98 36.52 2,847,997 +0.77(+2.14%)
Sep 10, 2020 36.66 36.74 35.74 35.76 1,588,337 -0.81(-2.23%)
Sep 09, 2020 35.94 36.92 35.90 36.57 1,719,911 +0.62(+1.72%)
Sep 08, 2020 36.27 36.53 35.73 35.95 2,055,591 -0.18(-0.50%)
Sep 04, 2020 36.03 36.72 35.67 36.13 2,305,492 +0.20(+0.57%)
Sep 03, 2020 34.76 36.13 34.56 35.93 4,595,844 +1.67(+4.88%)
Sep 02, 2020 33.31 34.51 33.00 34.26 1,940,265 +0.85(+2.54%)
Sep 01, 2020 33.38 33.48 33.05 33.41 1,215,574 -0.13(-0.39%)
Aug 31, 2020 34.14 34.18 33.53 33.54 1,590,038 -0.62(-1.81%)
Aug 28, 2020 34.13 34.22 33.85 34.16 868,056 +0.34(+1.01%)
Aug 27, 2020 33.91 34.25 33.70 33.82 784,969 +0.00(+0.00%)
Aug 26, 2020 33.84 33.94 33.48 33.82 830,860 -0.20(-0.60%)
Aug 25, 2020 33.57 34.07 33.56 34.02 1,235,897 +0.58(+1.73%)
Aug 24, 2020 32.29 33.46 32.01 33.44 1,774,826 +1.54(+4.83%)
Aug 21, 2020 32.46 32.59 31.77 31.90 2,173,087 -0.87(-2.66%)
Aug 20, 2020 32.95 33.08 32.69 32.78 991,697 -0.42(-1.28%)
Aug 19, 2020 33.27 33.41 32.83 33.20 1,960,556 -0.10(-0.29%)
Aug 18, 2020 33.38 33.75 33.16 33.30 1,734,215 +0.05(+0.15%)
Aug 17, 2020 34.11 34.18 32.95 33.25 2,214,620 -1.06(-3.09%)
Aug 14, 2020 34.58 34.67 34.13 34.31 2,403,170 -0.47(-1.36%)
Aug 13, 2020 34.82 35.02 34.67 34.78 1,787,399 -0.31(-0.88%)
Aug 12, 2020 35.05 35.59 34.72 35.09 2,503,606 +0.32(+0.91%)
Aug 11, 2020 34.72 35.33 34.50 34.77 3,449,193 +0.58(+1.69%)
Aug 10, 2020 33.78 34.37 33.69 34.19 1,568,736 +0.43(+1.28%)
Aug 07, 2020 32.77 33.97 32.58 33.76 1,788,756 +0.67(+2.02%)
Aug 06, 2020 32.08 33.18 31.60 33.09 2,856,480 +0.11(+0.35%)
Aug 05, 2020 33.13 33.51 32.87 32.98 2,198,413 +0.44(+1.35%)
Aug 04, 2020 32.69 33.13 32.45 32.54 1,871,103 -0.09(-0.27%)
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.