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 (%)
May 31, 2019 43.72 44.34 43.60 44.00 1,355,529 -0.11(-0.25%)
May 30, 2019 43.61 44.18 43.55 44.12 1,181,587 +0.61(+1.41%)
May 29, 2019 43.71 43.90 43.31 43.50 1,922,583 -0.63(-1.42%)
May 28, 2019 44.65 44.77 43.92 44.13 4,972,655 -0.47(-1.05%)
May 24, 2019 44.36 44.81 44.36 44.60 1,144,274 +0.24(+0.54%)
May 23, 2019 44.66 44.89 44.31 44.36 1,210,064 +0.19(+0.43%)
May 22, 2019 43.64 44.25 43.62 44.17 1,086,091 +0.47(+1.08%)
May 21, 2019 44.09 44.34 43.63 43.70 1,063,022 -0.36(-0.81%)
May 20, 2019 43.26 44.08 43.10 44.05 1,126,821 +0.05(+0.11%)
May 17, 2019 43.68 44.20 43.65 44.01 1,378,440 +0.38(+0.87%)
May 16, 2019 43.23 43.76 43.23 43.63 1,521,729 +0.40(+0.93%)
May 15, 2019 42.68 43.31 42.68 43.22 1,355,061 +0.44(+1.03%)
May 14, 2019 42.67 43.14 42.65 42.78 2,438,119 +0.33(+0.77%)
May 13, 2019 42.04 42.59 41.87 42.46 805,988 +0.02(+0.04%)
May 10, 2019 41.65 42.56 41.55 42.44 1,372,899 +0.77(+1.84%)
May 09, 2019 41.82 42.02 41.35 41.67 1,043,224 -0.39(-0.92%)
May 08, 2019 42.08 42.34 41.91 42.06 2,108,691 +0.08(+0.18%)
May 07, 2019 42.15 42.37 41.74 41.98 1,261,456 -0.30(-0.72%)
May 06, 2019 41.77 42.51 41.77 42.29 2,427,401 +0.09(+0.20%)
May 03, 2019 41.73 42.34 41.70 42.20 1,170,843 +0.57(+1.36%)
May 02, 2019 41.42 41.73 41.33 41.63 894,817 +0.16(+0.39%)
May 01, 2019 41.57 42.03 41.41 41.47 1,303,467 -0.12(-0.28%)
Apr 30, 2019 41.47 41.73 41.01 41.59 1,654,994 +0.49(+1.19%)
Apr 29, 2019 40.73 41.11 40.73 41.10 1,511,530 +0.37(+0.91%)
Apr 26, 2019 40.70 40.94 40.53 40.73 946,751 +0.04(+0.10%)
Apr 25, 2019 40.38 40.80 40.35 40.69 782,698 +0.03(+0.08%)
Apr 24, 2019 40.82 41.19 40.63 40.66 1,104,264 -0.19(-0.46%)
Apr 23, 2019 40.43 40.84 40.34 40.84 1,547,877 +0.60(+1.48%)
Apr 22, 2019 40.35 40.69 40.17 40.24 1,014,262 -0.14(-0.35%)
Apr 18, 2019 40.11 40.51 40.00 40.38 1,272,644 +0.11(+0.27%)
Apr 17, 2019 40.08 40.49 40.06 40.28 946,066 +0.28(+0.70%)
Apr 16, 2019 40.16 40.31 39.79 40.00 978,732 -0.19(-0.46%)
Apr 15, 2019 39.76 40.20 39.74 40.18 879,338 +0.33(+0.84%)
Apr 12, 2019 39.67 39.97 39.52 39.85 987,601 +0.10(+0.25%)
Apr 11, 2019 39.69 39.80 39.53 39.75 1,201,730 +0.05(+0.14%)
Apr 10, 2019 39.88 40.04 39.66 39.69 1,310,679 -0.28(-0.70%)
Apr 09, 2019 39.79 40.04 39.74 39.97 1,235,591 -0.07(-0.17%)
Apr 08, 2019 39.48 40.05 39.37 40.04 1,491,148 +0.48(+1.22%)
Apr 05, 2019 39.62 39.67 39.41 39.56 1,261,691 +0.01(+0.02%)
Apr 04, 2019 39.38 39.55 39.26 39.55 1,531,375 +0.10(+0.26%)
Apr 03, 2019 39.27 39.46 38.98 39.45 2,047,943 -0.01(-0.02%)
Apr 02, 2019 39.79 40.08 39.38 39.46 2,414,623 -0.40(-1.01%)
Apr 01, 2019 40.29 40.31 39.70 39.86 1,826,293 -0.29(-0.72%)
Mar 29, 2019 39.81 40.30 39.80 40.15 2,647,605 +0.34(+0.86%)
Mar 28, 2019 39.52 39.85 39.52 39.81 1,446,019 +0.18(+0.45%)
Mar 27, 2019 39.31 39.69 39.27 39.63 2,344,936 +0.17(+0.43%)
Mar 26, 2019 38.43 39.91 38.37 39.46 3,534,449 +1.30(+3.42%)
Mar 25, 2019 38.19 38.57 38.06 38.16 2,205,852 -0.19(-0.51%)
Mar 22, 2019 38.13 38.72 38.02 38.35 1,486,040 -0.07(-0.18%)
Mar 21, 2019 37.69 38.45 37.64 38.42 1,979,460 +0.67(+1.77%)
Mar 20, 2019 38.32 38.42 37.40 37.75 2,495,061 -0.61(-1.58%)
Mar 19, 2019 38.59 38.66 38.25 38.36 1,621,853 -0.13(-0.34%)
Mar 18, 2019 38.30 38.57 38.13 38.49 1,049,893 +0.22(+0.57%)
Mar 15, 2019 37.96 38.47 37.92 38.27 2,294,651 +0.43(+1.15%)
Mar 14, 2019 37.89 37.94 37.66 37.84 1,246,348 -0.04(-0.10%)
Mar 13, 2019 37.81 38.07 37.76 37.88 1,552,400 -0.05(-0.14%)
Mar 12, 2019 37.99 38.16 37.84 37.93 1,389,589 -0.09(-0.25%)
Mar 11, 2019 37.25 38.05 37.19 38.03 2,052,127 +0.91(+2.45%)
Mar 08, 2019 37.13 37.15 36.81 37.12 962,086 +0.05(+0.15%)
Mar 07, 2019 37.08 37.49 37.01 37.06 1,342,493 -0.09(-0.25%)
Mar 06, 2019 36.83 37.25 36.78 37.16 1,155,509 +0.22(+0.59%)
Mar 05, 2019 36.76 37.08 36.72 36.94 1,147,679 +0.17(+0.46%)
Mar 04, 2019 37.02 37.04 36.67 36.77 983,951 -0.21(-0.57%)
Mar 01, 2019 36.78 36.99 36.51 36.98 1,089,917 +0.40(+1.08%)
Feb 28, 2019 36.19 36.64 36.12 36.58 1,459,635 +0.21(+0.58%)
Feb 27, 2019 36.02 36.41 36.01 36.37 936,090 +0.23(+0.64%)
Feb 26, 2019 36.67 36.72 36.04 36.14 1,449,548 -0.10(-0.28%)
Feb 25, 2019 36.54 36.58 36.09 36.24 1,318,858 -0.30(-0.83%)
Feb 22, 2019 35.95 36.62 35.87 36.54 1,437,201 +0.35(+0.96%)
Feb 21, 2019 36.26 36.43 36.08 36.19 1,710,464 +0.14(+0.39%)
Feb 20, 2019 36.28 36.29 35.95 36.05 2,358,665 +0.02(+0.06%)
Feb 19, 2019 36.45 36.85 36.02 36.03 2,064,452 -0.19(-0.54%)
Feb 15, 2019 36.52 36.61 36.09 36.22 2,207,283 -0.09(-0.24%)
Feb 14, 2019 37.32 37.58 36.17 36.31 2,267,983 -0.51(-1.39%)
Feb 13, 2019 36.71 37.19 36.67 36.82 1,781,139 -0.02(-0.04%)
Feb 12, 2019 37.28 37.28 36.70 36.84 1,400,825 -0.51(-1.37%)
Feb 11, 2019 37.01 37.40 36.96 37.35 1,110,223 -0.05(-0.12%)
Feb 08, 2019 37.05 37.43 36.99 37.40 913,118 +0.15(+0.40%)
Feb 07, 2019 37.04 37.33 36.97 37.25 959,412 -0.24(-0.64%)
Feb 06, 2019 37.30 37.51 37.15 37.49 1,263,669 +0.08(+0.21%)
Feb 05, 2019 37.26 37.55 36.99 37.41 2,118,971 +0.12(+0.31%)
Feb 04, 2019 37.03 37.37 36.88 37.30 1,513,376 +0.40(+1.07%)
Feb 01, 2019 36.46 37.20 36.45 36.90 1,816,443 -0.02(-0.06%)
Jan 31, 2019 35.91 36.98 35.86 36.92 1,597,032 +1.10(+3.08%)
Jan 30, 2019 35.38 35.91 35.38 35.82 2,010,260 +0.35(+0.98%)
Jan 29, 2019 34.96 35.50 34.89 35.47 2,244,037 +0.81(+2.35%)
Jan 28, 2019 34.87 35.12 34.63 34.66 2,411,800 -0.33(-0.93%)
Jan 25, 2019 35.84 35.84 34.94 34.98 1,434,624 -0.92(-2.55%)
Jan 24, 2019 36.08 36.10 35.77 35.90 1,135,899 -0.34(-0.94%)
Jan 23, 2019 35.66 36.33 35.57 36.24 1,326,484 +0.64(+1.81%)
Jan 22, 2019 35.74 35.74 35.05 35.60 1,655,568 -0.26(-0.71%)
Jan 18, 2019 35.91 36.09 35.83 35.85 1,109,633 +0.08(+0.22%)
Jan 17, 2019 35.68 35.95 35.60 35.77 1,384,531 +0.16(+0.44%)
Jan 16, 2019 35.79 35.91 35.45 35.62 1,344,277 -0.23(-0.65%)
Jan 15, 2019 36.11 36.36 35.83 35.85 1,291,073 -0.18(-0.50%)
Jan 14, 2019 36.39 36.56 35.91 36.03 847,190 -0.71(-1.92%)
Jan 11, 2019 36.30 36.74 36.14 36.74 1,240,815 +0.42(+1.15%)
Jan 10, 2019 36.29 36.36 35.85 36.32 1,278,614 +0.18(+0.49%)
Jan 09, 2019 36.15 36.29 35.98 36.14 1,742,511 -0.12(-0.32%)
Jan 08, 2019 35.91 36.28 35.76 36.26 1,692,768 +0.54(+1.50%)
Jan 07, 2019 35.46 35.76 35.07 35.72 1,516,336 +0.75(+2.13%)
Jan 04, 2019 34.73 35.05 34.49 34.98 1,628,691 +0.46(+1.33%)
Jan 03, 2019 34.93 35.11 34.50 34.52 1,514,336 -0.36(-1.02%)
Jan 02, 2019 35.09 35.39 34.81 34.87 1,418,302 -0.71(-1.98%)
Dec 31, 2018 35.57 35.70 35.24 35.58 1,030,769 +0.25(+0.70%)
Dec 28, 2018 35.89 35.91 35.27 35.33 1,504,339 -0.47(-1.32%)
Dec 27, 2018 35.58 35.82 35.08 35.81 1,227,389 -0.12(-0.35%)
Dec 26, 2018 35.09 35.97 35.09 35.93 1,135,306 +0.59(+1.67%)
Dec 24, 2018 35.87 35.87 35.25 35.34 451,018 -0.43(-1.19%)
Dec 21, 2018 35.84 36.43 35.64 35.77 2,150,454 -0.05(-0.15%)
Dec 20, 2018 35.84 36.03 35.43 35.82 1,966,466 +0.02(+0.04%)
Dec 19, 2018 36.47 36.55 35.65 35.81 2,120,870 -0.54(-1.49%)
Dec 18, 2018 36.34 36.58 36.11 36.35 1,903,285 +0.01(+0.02%)
Dec 17, 2018 36.62 36.74 36.23 36.34 1,528,440 -0.35(-0.95%)
Dec 14, 2018 36.74 37.05 36.55 36.69 1,627,660 -0.27(-0.73%)
Dec 13, 2018 36.47 37.08 36.46 36.96 2,258,306 +0.61(+1.69%)
Dec 12, 2018 36.99 36.99 36.30 36.35 3,098,258 -0.28(-0.76%)
Dec 11, 2018 36.82 37.26 36.49 36.63 1,594,269 -0.10(-0.27%)
Dec 10, 2018 36.67 36.88 36.30 36.73 2,133,506 +0.23(+0.62%)
Dec 07, 2018 36.99 37.46 36.43 36.50 1,553,822 -0.68(-1.84%)
Dec 06, 2018 36.78 37.19 36.38 37.19 2,015,333 +0.09(+0.25%)
Dec 04, 2018 37.37 37.56 37.05 37.09 3,105,840 +0.14(+0.38%)
Dec 03, 2018 37.58 37.62 36.93 36.95 2,386,030 -0.71(-1.90%)
Nov 30, 2018 37.78 37.78 37.33 37.67 3,877,596 -0.15(-0.39%)
Nov 29, 2018 37.79 38.23 37.73 37.82 1,521,819 -0.28(-0.73%)
Nov 28, 2018 37.35 38.11 37.19 38.09 2,266,903 +0.50(+1.34%)
Nov 27, 2018 37.60 37.72 37.40 37.59 2,178,218 -0.17(-0.45%)
Nov 26, 2018 37.90 38.15 37.60 37.76 2,413,582 -0.17(-0.45%)
Nov 23, 2018 37.30 37.99 37.22 37.93 788,766 +0.29(+0.78%)
Nov 21, 2018 37.64 37.64 37.64 0 +0.39(+1.04%)
Nov 20, 2018 37.44 37.77 37.17 37.25 2,092,162 -0.66(-1.74%)
Nov 19, 2018 38.17 38.34 37.80 37.91 1,779,422 -0.25(-0.65%)
Nov 16, 2018 37.65 38.36 37.56 38.16 1,394,677 +0.60(+1.59%)
Nov 15, 2018 37.24 37.68 37.24 37.56 1,615,862 +0.05(+0.15%)
Nov 14, 2018 37.33 37.62 37.23 37.51 2,172,659 +0.25(+0.67%)
Nov 13, 2018 37.23 37.40 37.00 37.26 1,641,313 +0.06(+0.17%)
Nov 12, 2018 36.94 37.40 36.90 37.19 1,857,615 -0.02(-0.04%)
Nov 09, 2018 36.63 37.25 36.53 37.21 1,810,258 +0.35(+0.95%)
Nov 08, 2018 36.12 36.91 36.07 36.86 1,381,379 +0.65(+1.80%)
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.