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 (%)
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%)
Aug 03, 2020 33.27 33.27 32.39 32.63 1,735,556 -0.92(-2.74%)
Jul 31, 2020 33.78 34.05 32.96 33.55 2,355,312 -0.38(-1.13%)
Jul 30, 2020 33.48 33.96 33.09 33.93 1,321,814 -0.12(-0.36%)
Jul 29, 2020 33.69 34.22 33.48 34.06 1,219,132 +0.59(+1.78%)
Jul 28, 2020 33.62 33.81 33.42 33.46 1,329,905 -0.47(-1.39%)
Jul 27, 2020 33.22 34.10 33.15 33.93 1,584,559 +0.51(+1.51%)
Jul 24, 2020 33.40 33.84 33.23 33.43 807,437 +0.02(+0.05%)
Jul 23, 2020 33.45 33.87 33.04 33.41 1,647,755 -0.29(-0.85%)
Jul 22, 2020 32.26 33.72 32.22 33.70 2,212,985 +1.56(+4.87%)
Jul 21, 2020 31.66 32.19 31.61 32.13 1,618,744 +0.89(+2.84%)
Jul 20, 2020 31.93 32.07 31.14 31.24 958,172 -0.76(-2.37%)
Jul 17, 2020 31.78 32.13 31.64 32.00 1,592,419 +0.22(+0.69%)
Jul 16, 2020 32.01 32.18 31.67 31.78 1,529,261 -0.46(-1.42%)
Jul 15, 2020 32.08 32.68 32.06 32.24 2,321,874 +0.77(+2.43%)
Jul 14, 2020 31.40 31.71 31.13 31.47 2,173,351 -0.35(-1.10%)
Jul 13, 2020 32.25 32.52 31.74 31.82 2,199,371 +0.20(+0.64%)
Jul 10, 2020 30.47 31.62 30.36 31.62 1,078,383 +1.25(+4.13%)
Jul 09, 2020 31.58 31.78 30.34 30.36 1,038,860 -1.26(-3.99%)
Jul 08, 2020 31.92 32.06 31.37 31.63 954,245 -0.20(-0.64%)
Jul 07, 2020 31.55 32.28 31.43 31.83 1,111,138 -0.12(-0.38%)
Jul 06, 2020 31.87 31.98 31.44 31.95 1,244,715 +0.90(+2.91%)
Jul 02, 2020 31.24 31.40 30.86 31.05 1,650,093 +0.29(+0.93%)
Jul 01, 2020 30.76 31.34 30.57 30.76 1,338,103 -0.01(-0.03%)
Jun 30, 2020 30.71 31.15 30.47 30.77 2,024,353 +0.17(+0.56%)
Jun 29, 2020 30.67 30.80 30.40 30.60 1,471,162 +0.23(+0.75%)
Jun 26, 2020 30.90 31.03 30.35 30.37 1,034,084 -0.85(-2.71%)
Jun 25, 2020 30.54 31.31 30.49 31.22 1,268,006 +0.44(+1.43%)
Jun 24, 2020 31.72 31.72 30.62 30.78 1,720,647 -1.19(-3.72%)
Jun 23, 2020 32.04 32.43 31.93 31.97 1,433,622 +0.35(+1.11%)
Jun 22, 2020 31.55 31.82 31.28 31.62 1,527,783 +0.27(+0.86%)
Jun 19, 2020 32.66 32.87 31.35 31.35 3,702,433 -1.08(-3.34%)
Jun 18, 2020 30.98 32.47 30.98 32.43 1,884,720 +1.21(+3.89%)
Jun 17, 2020 32.01 32.19 31.10 31.22 2,369,942 -0.68(-2.12%)
Jun 16, 2020 32.78 32.82 31.68 31.90 2,761,378 +0.45(+1.43%)
Jun 15, 2020 30.34 31.68 30.07 31.45 1,171,841 +0.36(+1.15%)
Jun 12, 2020 31.68 31.74 30.67 31.09 1,830,601 +0.51(+1.68%)
Jun 11, 2020 31.57 31.77 30.43 30.58 2,308,782 -2.18(-6.64%)
Jun 10, 2020 33.80 33.95 32.75 32.75 2,487,292 -1.08(-3.18%)
Jun 09, 2020 33.93 34.54 33.61 33.83 1,477,193 -1.77(-4.97%)
Jun 08, 2020 34.82 35.70 34.66 35.60 2,114,556 +0.98(+2.82%)
Jun 05, 2020 33.88 34.94 33.75 34.62 3,299,573 +1.77(+5.38%)
Jun 04, 2020 32.56 33.13 32.40 32.85 2,454,878 +0.28(+0.85%)
Jun 03, 2020 32.21 33.11 32.16 32.57 1,662,845 +0.84(+2.65%)
Jun 02, 2020 32.06 32.47 31.56 31.73 1,749,422 -0.05(-0.15%)
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.