Canada markets open in 1 hour 1 minute

Coca-Cola Europacific Partners PLC (CCEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.59-0.43 (-0.60%)
At close: 04:00PM EDT
73.35 +1.76 (+2.46%)
After hours: 06:56PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202471.7172.3570.9571.5971.591,131,100
Apr 30, 202471.8272.2471.5072.0272.021,514,300
Apr 29, 202471.8572.1971.5672.0272.02879,500
Apr 26, 202470.6572.0570.5171.5071.501,057,000
Apr 25, 202470.8771.9970.2870.9470.942,427,000
Apr 24, 202468.4569.8768.4569.6669.661,114,500
Apr 23, 202469.0469.3568.7669.1369.131,188,300
Apr 22, 202467.8069.1867.8069.1069.101,766,600
Apr 19, 202467.0767.6466.5767.5867.581,472,200
Apr 18, 202466.7067.1366.2166.6066.601,080,700
Apr 17, 202466.9266.9665.9466.3566.351,459,800
Apr 16, 202466.9567.0366.3766.4566.451,253,800
Apr 15, 202468.5368.5966.6167.0867.081,357,400
Apr 12, 202467.6368.1167.3967.7467.741,348,000
Apr 11, 202467.6268.3567.3167.8967.891,292,000
Apr 10, 202467.7367.9467.1767.4267.421,451,000
Apr 09, 202468.6668.6667.1968.5068.501,024,900
Apr 08, 202469.2969.8668.5768.8468.84953,300
Apr 05, 202468.5969.7468.3469.2969.291,442,300
Apr 04, 202469.0969.9868.5868.7568.751,028,200
Apr 03, 202469.0069.6768.6268.9568.951,592,300
Apr 02, 202470.0970.2168.6268.9768.971,656,200
Apr 01, 202470.3770.4669.2569.2969.29896,000
Mar 28, 202471.7871.8769.8769.9569.951,898,600
Mar 27, 202471.9372.3171.2871.5071.501,106,700
Mar 26, 202471.5672.1271.2771.4671.461,391,400
Mar 25, 202471.3271.8370.9971.5471.54867,900
Mar 22, 202472.1172.1170.8471.3271.321,215,200
Mar 21, 202472.0072.5871.3371.3871.38978,700
Mar 20, 202470.6871.9470.6871.7971.791,128,000
Mar 19, 202471.4571.5270.7070.9570.951,303,100
Mar 18, 202470.8272.1370.8071.3171.311,201,500
Mar 15, 202471.7471.8470.7470.9270.923,300,000
Mar 14, 202472.1072.3271.3171.9771.971,841,800
Mar 13, 202471.7772.6771.5572.0772.071,453,700
Mar 12, 202471.3972.0571.2471.4871.481,249,800
Mar 11, 202470.7171.6470.4771.5271.52982,700
Mar 08, 202470.6771.7470.4270.5970.591,168,900
Mar 07, 202469.5170.6269.4870.5670.561,153,900
Mar 06, 202470.1771.0069.3469.6069.601,314,500
Mar 05, 202469.5970.1869.0869.4969.491,575,100
Mar 04, 202469.3570.3369.1569.5469.541,377,800
Mar 01, 202468.5369.7468.2469.4069.401,681,100
Feb 29, 202469.4169.9168.4568.6368.633,203,800
Feb 28, 202470.4770.4769.1869.6069.601,974,800
Feb 27, 202471.3271.6470.2970.7670.761,684,800
Feb 26, 202468.5871.7168.5871.6971.692,015,100
Feb 23, 202467.2468.7666.7568.5668.562,472,900
Feb 22, 202468.2868.8867.9868.6268.621,536,800
Feb 21, 202468.8268.8568.0968.6568.651,646,000
Feb 20, 202467.8768.7867.6068.3468.341,530,000
Feb 16, 202467.1867.7666.6267.6067.601,384,600
Feb 15, 202466.6467.2466.3067.2267.221,648,900
Feb 14, 202466.3666.3665.8366.1766.171,541,900
Feb 13, 202466.9767.1865.7766.2766.271,961,300
Feb 12, 202466.7167.2566.5667.1867.181,754,700
Feb 09, 202467.0367.1665.9367.1567.151,805,900
Feb 08, 202467.2167.4466.6166.9166.911,786,400
Feb 07, 202468.2468.2466.8867.0067.002,298,000
Feb 06, 202468.5068.7567.5667.7967.792,156,300
Feb 05, 202469.1369.1968.3368.4868.481,312,600
Feb 02, 202469.4270.0169.1969.5469.541,983,500
Feb 01, 202469.0070.0168.6170.0170.011,095,100
Jan 31, 202469.6169.8668.6168.9068.901,565,700
Jan 30, 202468.8369.2168.6069.1469.141,085,100
Jan 29, 202468.7868.8668.1168.7568.751,884,200
Jan 26, 202468.3669.0668.2868.8468.841,681,600
Jan 25, 202467.8968.2667.2968.2268.221,131,000
Jan 24, 202467.6967.9767.3167.5567.553,595,400
Jan 23, 202466.7167.7466.3567.5667.561,910,200
Jan 22, 202467.4067.8466.9167.1167.11928,700
Jan 19, 202466.8967.8166.6167.5567.551,221,800
Jan 18, 202466.2366.6865.7466.6566.651,461,600
Jan 17, 202466.8366.8366.2466.5766.571,113,900
Jan 16, 202466.9867.3366.7267.2667.261,375,000
Jan 12, 202466.8167.7366.5867.2367.231,909,100
Jan 11, 202464.9665.6764.7565.5565.551,295,500
Jan 10, 202465.1165.2564.8864.9664.961,169,000
Jan 09, 202465.4565.6664.8965.1165.111,628,500
Jan 08, 202465.0065.9764.7365.9265.921,302,500
Jan 05, 202465.2065.4164.2564.6164.611,452,400
Jan 04, 202465.7366.4065.4365.4565.451,219,500
Jan 03, 202467.0067.0065.7665.7665.761,086,200
Jan 02, 202466.5866.7466.2366.4966.491,898,400
Dec 29, 202366.4266.9466.1466.7466.741,076,800
Dec 28, 202366.5966.9866.5766.8266.821,197,300
Dec 27, 202366.2166.7466.0066.7466.74954,500
Dec 26, 202365.8966.2865.6666.1766.171,070,000
Dec 22, 202365.4766.2365.4065.9465.941,653,000
Dec 21, 202365.0065.4764.7565.2365.231,875,100
Dec 20, 202364.9865.2764.4464.4764.473,372,900
Dec 19, 202365.4265.8764.9765.1765.172,740,100
Dec 18, 202364.7365.2664.0265.1565.152,685,200
Dec 15, 202364.9865.2563.8064.6964.6930,071,900
Dec 14, 202364.7665.5064.6564.9364.933,150,500
Dec 13, 202364.0565.4363.9765.3165.312,437,200
Dec 12, 202363.6064.5262.9364.2064.202,508,000
Dec 11, 202363.7163.9563.3663.3963.393,223,700
Dec 08, 202363.5863.8963.2163.4163.411,424,600
Dec 07, 202363.4364.2563.3464.0264.022,182,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...