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 (%)
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%)
Mar 02, 2020 41.67 43.71 41.63 43.54 2,124,811 +2.01(+4.85%)
Feb 28, 2020 42.17 42.35 40.93 41.53 3,198,459 -1.52(-3.52%)
Feb 27, 2020 43.75 44.55 43.03 43.04 2,398,654 -1.02(-2.31%)
Feb 26, 2020 44.18 44.73 44.03 44.06 1,629,048 -0.03(-0.07%)
Feb 25, 2020 45.38 45.46 44.05 44.10 1,280,424 -1.36(-2.99%)
Feb 24, 2020 45.23 45.79 45.20 45.46 1,291,602 -0.73(-1.57%)
Feb 21, 2020 45.55 46.54 45.51 46.18 1,603,217 +0.62(+1.36%)
Feb 20, 2020 44.89 45.64 44.58 45.56 2,075,625 +0.77(+1.71%)
Feb 19, 2020 45.07 45.29 44.78 44.80 939,119 -0.03(-0.07%)
Feb 18, 2020 45.00 45.40 44.70 44.83 1,530,580 -0.11(-0.25%)
Feb 14, 2020 44.82 45.11 44.63 44.94 1,000,093 +0.41(+0.91%)
Feb 13, 2020 43.40 45.77 43.39 44.54 1,627,860 +1.84(+4.31%)
Feb 12, 2020 43.55 43.72 42.56 42.69 1,404,207 -1.09(-2.49%)
Feb 11, 2020 43.66 43.92 43.49 43.79 1,547,195 +0.04(+0.09%)
Feb 10, 2020 43.72 44.10 43.66 43.75 1,093,006 -0.02(-0.04%)
Feb 07, 2020 43.83 44.04 43.72 43.76 740,560 -0.02(-0.06%)
Feb 06, 2020 43.46 43.93 43.35 43.79 1,099,763 +0.26(+0.60%)
Feb 05, 2020 44.05 44.11 43.52 43.53 967,312 -0.09(-0.21%)
Feb 04, 2020 43.46 44.21 43.42 43.61 1,174,852 +0.02(+0.04%)
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.