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 29, 2020 31.61 31.66 30.32 30.72 8,919,732 -1.38(-4.29%)
May 28, 2020 33.13 33.25 31.95 32.10 2,824,390 -0.31(-0.96%)
May 27, 2020 31.72 32.50 31.67 32.41 3,292,210 +1.44(+4.66%)
May 26, 2020 30.97 31.34 29.56 30.97 3,839,295 +1.10(+3.68%)
May 22, 2020 29.90 29.99 29.48 29.87 2,577,296 -0.16(-0.54%)
May 21, 2020 29.81 30.23 29.70 30.03 1,922,796 +0.11(+0.35%)
May 20, 2020 30.17 30.17 29.66 29.92 2,717,842 +0.11(+0.38%)
May 19, 2020 30.18 30.33 29.46 29.81 2,168,134 -0.22(-0.73%)
May 18, 2020 29.76 30.61 29.66 30.03 2,858,794 +1.41(+4.93%)
May 15, 2020 29.40 29.75 28.51 28.62 1,847,903 -0.68(-2.31%)
May 14, 2020 28.20 29.44 27.98 29.30 2,026,007 +0.73(+2.54%)
May 13, 2020 30.12 30.12 28.42 28.57 2,016,540 -1.55(-5.14%)
May 12, 2020 31.40 31.53 30.10 30.12 1,344,885 -1.08(-3.45%)
May 11, 2020 31.91 31.93 31.16 31.20 1,420,963 -0.91(-2.84%)
May 08, 2020 31.62 32.29 31.53 32.11 1,344,297 +1.08(+3.49%)
May 07, 2020 31.34 31.57 30.88 31.02 1,394,760 +0.10(+0.32%)
May 06, 2020 31.42 31.77 30.83 30.93 1,867,934 -0.04(-0.13%)
May 05, 2020 31.68 31.86 30.87 30.97 1,686,839 -0.63(-1.99%)
May 04, 2020 31.78 31.94 31.40 31.59 1,323,698 -0.43(-1.35%)
May 01, 2020 31.96 32.34 31.56 32.03 1,582,479 -0.28(-0.86%)
Apr 30, 2020 33.43 33.49 32.04 32.30 2,599,123 -1.65(-4.87%)
Apr 29, 2020 32.51 34.32 32.41 33.96 1,338,669 +1.30(+3.97%)
Apr 28, 2020 34.29 34.53 32.57 32.66 1,932,987 -1.10(-3.26%)
Apr 27, 2020 33.15 33.95 33.06 33.76 1,598,282 +0.96(+2.93%)
Apr 24, 2020 32.25 32.83 31.87 32.80 1,545,911 +0.79(+2.47%)
Apr 23, 2020 33.19 33.41 31.90 32.01 1,788,944 -0.82(-2.51%)
Apr 22, 2020 32.05 33.08 31.78 32.83 2,100,895 +1.20(+3.79%)
Apr 21, 2020 32.60 32.79 31.50 31.64 2,628,241 -1.46(-4.41%)
Apr 20, 2020 33.81 33.93 32.88 33.09 1,663,947 -0.82(-2.43%)
Apr 17, 2020 33.65 34.20 33.11 33.92 1,964,233 +0.46(+1.39%)
Apr 16, 2020 33.84 34.34 33.16 33.45 2,122,261 -0.68(-2.01%)
Apr 15, 2020 34.40 34.40 33.45 34.14 1,638,114 -1.42(-3.99%)
Apr 14, 2020 34.65 35.61 33.96 35.56 2,035,929 +1.19(+3.46%)
Apr 13, 2020 35.36 35.36 34.08 34.37 906,197 -1.20(-3.37%)
Apr 09, 2020 35.75 36.39 35.16 35.56 1,518,424 -0.11(-0.30%)
Apr 08, 2020 35.09 35.84 34.68 35.67 2,164,455 +0.05(+0.14%)
Apr 07, 2020 33.79 37.44 33.47 35.62 6,491,597 +1.50(+4.39%)
Apr 06, 2020 31.28 34.18 31.26 34.12 3,970,437 +3.94(+13.04%)
Apr 03, 2020 29.67 30.36 29.61 30.18 2,072,955 -0.31(-1.02%)
Apr 02, 2020 30.16 30.79 29.68 30.49 3,217,847 +0.33(+1.11%)
Apr 01, 2020 29.16 30.61 29.14 30.16 7,615,406 -0.42(-1.39%)
Mar 31, 2020 30.05 31.26 30.05 30.58 5,268,133 +0.59(+1.98%)
Mar 30, 2020 27.67 30.06 27.36 29.99 5,389,430 +2.64(+9.65%)
Mar 27, 2020 26.66 28.71 26.49 27.35 5,306,141 +0.09(+0.33%)
Mar 26, 2020 26.04 27.67 25.48 27.26 6,020,212 +2.30(+9.21%)
Mar 25, 2020 25.51 26.69 24.72 24.96 12,965,568 -0.13(-0.52%)
Mar 24, 2020 26.05 26.41 24.66 25.09 2,125,545 +0.88(+3.64%)
Mar 23, 2020 25.43 26.12 23.10 24.21 2,824,716 -1.43(-5.59%)
Mar 20, 2020 26.01 28.92 25.11 25.65 3,469,527 +0.42(+1.68%)
Mar 19, 2020 26.38 26.61 23.24 25.22 6,136,511 -0.91(-3.49%)
Mar 18, 2020 25.89 26.74 24.86 26.13 3,734,358 -0.73(-2.70%)
Mar 17, 2020 29.40 29.93 26.52 26.86 2,940,462 -2.31(-7.91%)
Mar 16, 2020 30.69 30.86 28.31 29.17 2,529,555 -6.63(-18.51%)
Mar 13, 2020 33.93 36.00 32.78 35.79 3,995,712 +3.63(+11.27%)
Mar 12, 2020 35.10 35.40 30.32 32.16 3,216,072 -5.26(-14.05%)
Mar 11, 2020 38.90 39.32 37.14 37.42 2,224,743 -2.84(-7.06%)
Mar 10, 2020 40.04 40.67 38.56 40.27 2,025,570 +0.75(+1.90%)
Mar 09, 2020 42.02 42.02 39.52 39.52 2,314,123 -3.50(-8.15%)
Mar 06, 2020 42.72 43.79 42.36 43.02 1,256,191 -0.60(-1.38%)
Mar 05, 2020 44.17 44.32 43.45 43.62 1,758,200 -1.38(-3.06%)
Mar 04, 2020 43.48 45.02 43.42 45.00 1,539,641 +2.19(+5.12%)
Mar 03, 2020 43.70 44.54 42.78 42.81 1,544,964 -0.73(-1.68%)
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.