NasdaqGS - Nasdaq Real Time Price USD

Coca-Cola Europacific Partners PLC (CCEP)

Compare
73.04 -1.43 (-1.92%)
As of 3:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 74.44 74.47 72.47 73.04 73.04 751,359
Jun 17, 2024 73.70 74.59 73.33 74.47 74.47 1,140,800
Jun 14, 2024 73.60 74.30 73.10 74.05 74.05 1,907,600
Jun 13, 2024 74.02 74.53 72.90 74.42 74.42 1,732,100
Jun 12, 2024 74.22 74.98 74.04 74.68 74.68 1,138,200
Jun 11, 2024 73.67 73.83 72.96 73.59 73.59 1,408,900
Jun 10, 2024 74.07 74.64 73.56 74.31 74.31 1,267,600
Jun 7, 2024 74.57 74.94 74.39 74.43 74.43 938,400
Jun 6, 2024 73.73 75.27 73.50 74.70 74.70 1,713,900
Jun 5, 2024 74.00 74.17 73.18 73.83 73.83 1,012,100
Jun 4, 2024 73.27 74.07 73.01 73.87 73.87 695,800
Jun 3, 2024 73.66 74.51 73.14 73.74 73.74 1,070,300
May 31, 2024 72.15 73.91 71.94 73.71 73.71 2,625,800
May 30, 2024 71.47 72.20 71.16 72.15 72.15 800,700
May 29, 2024 71.32 71.64 70.82 71.42 71.42 1,651,500
May 28, 2024 72.56 72.79 72.04 72.31 72.31 1,078,300
May 24, 2024 73.15 73.71 73.02 73.08 73.08 1,201,300
May 23, 2024 73.34 73.78 72.90 72.94 72.94 1,130,100
May 22, 2024 73.62 74.06 73.20 73.25 73.25 1,030,800
May 21, 2024 74.37 74.37 73.47 74.01 74.01 805,500
May 20, 2024 74.40 74.60 73.89 73.95 73.95 716,500
May 17, 2024 74.59 74.64 74.12 74.51 74.51 787,400
May 16, 2024 75.25 75.42 74.71 74.92 74.92 766,900
May 15, 2024 74.79 75.44 74.56 75.13 75.13 920,600
May 14, 2024 74.58 74.97 74.20 74.81 74.81 953,400
May 13, 2024 73.88 74.82 73.78 74.46 74.46 1,052,400
May 10, 2024 73.82 74.11 73.54 73.83 73.83 1,162,800
May 9, 2024 0.79 Dividend
May 9, 2024 73.03 73.67 72.85 73.64 73.64 1,021,900
May 8, 2024 73.35 73.64 72.84 73.52 72.73 1,674,800
May 7, 2024 71.73 73.47 71.54 73.30 72.51 2,010,700
May 6, 2024 71.67 71.93 71.21 71.36 70.59 920,700
May 3, 2024 71.45 71.97 71.08 71.81 71.04 1,134,500
May 2, 2024 71.75 72.01 71.32 71.53 70.76 1,215,700
May 1, 2024 71.71 72.35 70.95 71.59 70.82 1,131,100
Apr 30, 2024 71.82 72.24 71.50 72.02 71.25 1,514,300
Apr 29, 2024 71.85 72.19 71.56 72.02 71.25 879,500
Apr 26, 2024 70.65 72.05 70.51 71.50 70.73 1,057,000
Apr 25, 2024 70.87 71.99 70.28 70.94 70.18 2,427,000
Apr 24, 2024 68.45 69.87 68.45 69.66 68.91 1,114,500
Apr 23, 2024 69.04 69.35 68.76 69.13 68.39 1,188,300
Apr 22, 2024 67.80 69.18 67.80 69.10 68.36 1,766,600
Apr 19, 2024 67.07 67.64 66.57 67.58 66.85 1,472,200
Apr 18, 2024 66.70 67.13 66.21 66.60 65.88 1,080,700
Apr 17, 2024 66.92 66.96 65.94 66.35 65.64 1,459,800
Apr 16, 2024 66.95 67.03 66.37 66.45 65.74 1,253,800
Apr 15, 2024 68.53 68.59 66.61 67.08 66.36 1,357,400
Apr 12, 2024 67.63 68.11 67.39 67.74 67.01 1,348,000
Apr 11, 2024 67.62 68.35 67.31 67.89 67.16 1,292,000
Apr 10, 2024 67.73 67.94 67.17 67.42 66.70 1,451,000
Apr 9, 2024 68.66 68.66 67.19 68.50 67.76 1,024,900
Apr 8, 2024 69.29 69.86 68.57 68.84 68.10 953,300
Apr 5, 2024 68.59 69.74 68.34 69.29 68.55 1,442,300
Apr 4, 2024 69.09 69.98 68.58 68.75 68.01 1,028,200
Apr 3, 2024 69.00 69.67 68.62 68.95 68.21 1,592,300
Apr 2, 2024 70.09 70.21 68.62 68.97 68.23 1,656,200
Apr 1, 2024 70.37 70.46 69.25 69.29 68.55 896,000
Mar 28, 2024 71.78 71.87 69.87 69.95 69.20 1,898,600
Mar 27, 2024 71.93 72.31 71.28 71.50 70.73 1,106,700
Mar 26, 2024 71.56 72.12 71.27 71.46 70.69 1,391,400
Mar 25, 2024 71.32 71.83 70.99 71.54 70.77 867,900
Mar 22, 2024 72.11 72.11 70.84 71.32 70.55 1,215,200
Mar 21, 2024 72.00 72.58 71.33 71.38 70.61 978,700
Mar 20, 2024 70.68 71.94 70.68 71.79 71.02 1,128,000
Mar 19, 2024 71.45 71.52 70.70 70.95 70.19 1,303,100
Mar 18, 2024 70.82 72.13 70.80 71.31 70.54 1,201,500
Mar 15, 2024 71.74 71.84 70.74 70.92 70.16 3,300,000
Mar 14, 2024 72.10 72.32 71.31 71.97 71.20 1,841,800
Mar 13, 2024 71.77 72.67 71.55 72.07 71.30 1,453,700
Mar 12, 2024 71.39 72.05 71.24 71.48 70.71 1,249,800
Mar 11, 2024 70.71 71.64 70.47 71.52 70.75 982,700
Mar 8, 2024 70.67 71.74 70.42 70.59 69.83 1,168,900
Mar 7, 2024 69.51 70.62 69.48 70.56 69.80 1,153,900
Mar 6, 2024 70.17 71.00 69.34 69.60 68.85 1,314,500
Mar 5, 2024 69.59 70.18 69.08 69.49 68.74 1,575,100
Mar 4, 2024 69.35 70.33 69.15 69.54 68.79 1,377,800
Mar 1, 2024 68.53 69.74 68.24 69.40 68.65 1,681,100
Feb 29, 2024 69.41 69.91 68.45 68.63 67.89 3,203,800
Feb 28, 2024 70.47 70.47 69.18 69.60 68.85 1,974,800
Feb 27, 2024 71.32 71.64 70.29 70.76 70.00 1,684,800
Feb 26, 2024 68.58 71.71 68.58 71.69 70.92 2,015,100
Feb 23, 2024 67.24 68.76 66.75 68.56 67.82 2,472,900
Feb 22, 2024 68.28 68.88 67.98 68.62 67.88 1,536,800
Feb 21, 2024 68.82 68.85 68.09 68.65 67.91 1,646,000
Feb 20, 2024 67.87 68.78 67.60 68.34 67.61 1,530,000
Feb 16, 2024 67.18 67.76 66.62 67.60 66.87 1,384,600
Feb 15, 2024 66.64 67.24 66.30 67.22 66.50 1,648,900
Feb 14, 2024 66.36 66.36 65.83 66.17 65.46 1,541,900
Feb 13, 2024 66.97 67.18 65.77 66.27 65.56 1,961,300
Feb 12, 2024 66.71 67.25 66.56 67.18 66.46 1,754,700
Feb 9, 2024 67.03 67.16 65.93 67.15 66.43 1,805,900
Feb 8, 2024 67.21 67.44 66.61 66.91 66.19 1,786,400
Feb 7, 2024 68.24 68.24 66.88 67.00 66.28 2,298,000
Feb 6, 2024 68.50 68.75 67.56 67.79 67.06 2,156,300
Feb 5, 2024 69.13 69.19 68.33 68.48 67.74 1,312,600
Feb 2, 2024 69.42 70.01 69.19 69.54 68.79 1,983,500
Feb 1, 2024 69.00 70.01 68.61 70.01 69.26 1,095,100
Jan 31, 2024 69.61 69.86 68.61 68.90 68.16 1,565,700
Jan 30, 2024 68.83 69.21 68.60 69.14 68.40 1,085,100
Jan 29, 2024 68.78 68.86 68.11 68.75 68.01 1,884,200
Jan 26, 2024 68.36 69.06 68.28 68.84 68.10 1,681,600
Jan 25, 2024 67.89 68.26 67.29 68.22 67.49 1,131,000
Jan 24, 2024 67.69 67.97 67.31 67.55 66.82 3,595,400
Jan 23, 2024 66.71 67.74 66.35 67.56 66.83 1,910,200
Jan 22, 2024 67.40 67.84 66.91 67.11 66.39 928,700
Jan 19, 2024 66.89 67.81 66.61 67.55 66.82 1,221,800
Jan 18, 2024 66.23 66.68 65.74 66.65 65.93 1,461,600
Jan 17, 2024 66.83 66.83 66.24 66.57 65.85 1,113,900
Jan 16, 2024 66.98 67.33 66.72 67.26 66.54 1,375,000
Jan 12, 2024 66.81 67.73 66.58 67.23 66.51 1,909,100
Jan 11, 2024 64.96 65.67 64.75 65.55 64.85 1,295,500
Jan 10, 2024 65.11 65.25 64.88 64.96 64.26 1,169,000
Jan 9, 2024 65.45 65.66 64.89 65.11 64.41 1,628,500
Jan 8, 2024 65.00 65.97 64.73 65.92 65.21 1,302,500
Jan 5, 2024 65.20 65.41 64.25 64.61 63.92 1,452,400
Jan 4, 2024 65.73 66.40 65.43 65.45 64.75 1,219,500
Jan 3, 2024 67.00 67.00 65.76 65.76 65.05 1,086,200
Jan 2, 2024 66.58 66.74 66.23 66.49 65.78 1,898,400
Dec 29, 2023 66.42 66.94 66.14 66.74 66.02 1,076,800
Dec 28, 2023 66.59 66.98 66.57 66.82 66.10 1,197,300
Dec 27, 2023 66.21 66.74 66.00 66.74 66.02 954,500
Dec 26, 2023 65.89 66.28 65.66 66.17 65.46 1,070,000
Dec 22, 2023 65.47 66.23 65.40 65.94 65.23 1,653,000
Dec 21, 2023 65.00 65.47 64.75 65.23 64.53 1,875,100
Dec 20, 2023 64.98 65.27 64.44 64.47 63.78 3,372,900
Dec 19, 2023 65.42 65.87 64.97 65.17 64.47 2,740,100
Dec 18, 2023 64.73 65.26 64.02 65.15 64.45 2,685,200
Dec 15, 2023 64.98 65.25 63.80 64.69 63.99 30,071,900
Dec 14, 2023 64.76 65.50 64.65 64.93 64.23 3,150,500
Dec 13, 2023 64.05 65.43 63.97 65.31 64.61 2,437,200
Dec 12, 2023 63.60 64.52 62.93 64.20 63.51 2,508,000
Dec 11, 2023 63.71 63.95 63.36 63.39 62.71 3,223,700
Dec 8, 2023 63.58 63.89 63.21 63.41 62.73 1,424,600
Dec 7, 2023 63.43 64.25 63.34 64.02 63.33 2,182,100
Dec 6, 2023 62.31 63.69 62.00 63.63 62.95 2,249,800
Dec 5, 2023 61.76 62.30 61.13 62.28 61.61 1,575,400
Dec 4, 2023 61.33 62.14 60.90 62.00 61.33 1,739,100
Dec 1, 2023 60.44 60.59 59.89 60.33 59.68 974,500
Nov 30, 2023 59.60 60.68 59.31 60.64 59.99 2,730,700
Nov 29, 2023 60.47 60.51 59.45 59.70 59.06 1,259,100
Nov 28, 2023 60.25 60.56 59.34 60.04 59.39 2,047,900
Nov 27, 2023 61.07 61.16 60.29 60.44 59.79 1,369,300
Nov 24, 2023 61.07 61.51 61.03 61.24 60.58 693,300
Nov 22, 2023 61.10 61.39 60.98 61.01 60.35 927,800
Nov 21, 2023 61.20 61.34 60.77 60.81 60.16 1,122,300
Nov 20, 2023 60.15 61.20 59.75 61.01 60.35 1,057,700
Nov 17, 2023 60.11 60.14 59.65 60.08 59.43 1,069,900
Nov 16, 2023 1.23 Dividend
Nov 16, 2023 60.07 60.44 59.64 60.16 59.51 919,800
Nov 15, 2023 61.43 61.56 60.78 61.53 59.65 1,090,200
Nov 14, 2023 61.50 61.59 61.00 61.46 59.58 790,700
Nov 13, 2023 60.35 61.49 60.35 61.07 59.21 720,000
Nov 10, 2023 60.58 60.88 59.65 60.78 58.92 758,800
Nov 9, 2023 61.25 61.32 60.44 60.63 58.78 1,085,000
Nov 8, 2023 61.53 61.53 60.47 60.77 58.92 1,225,400
Nov 7, 2023 60.64 61.45 60.51 61.40 59.53 1,884,200
Nov 6, 2023 60.27 60.95 60.17 60.67 58.82 1,140,700
Nov 3, 2023 60.86 61.42 60.47 60.47 58.62 1,411,700
Nov 2, 2023 59.69 60.23 58.95 60.19 58.35 1,947,800
Nov 1, 2023 57.62 59.71 57.48 59.44 57.63 1,894,900
Oct 31, 2023 58.63 58.89 57.98 58.51 56.72 1,216,000
Oct 30, 2023 58.40 58.73 58.25 58.45 56.67 1,072,100
Oct 27, 2023 58.46 58.67 57.72 57.92 56.15 527,000
Oct 26, 2023 58.82 59.34 58.54 58.64 56.85 963,700
Oct 25, 2023 58.91 59.20 58.58 58.78 56.99 812,600
Oct 24, 2023 58.27 59.00 58.01 58.66 56.87 1,502,100
Oct 23, 2023 56.80 58.18 56.45 57.58 55.82 1,485,900
Oct 20, 2023 57.67 58.05 56.94 57.12 55.38 1,300,300
Oct 19, 2023 57.95 58.55 57.29 57.83 56.06 1,313,600
Oct 18, 2023 58.59 58.84 57.81 57.82 56.06 1,291,200
Oct 17, 2023 58.26 59.11 58.17 58.62 56.83 1,258,900
Oct 16, 2023 57.89 58.80 57.78 58.33 56.55 1,028,900
Oct 13, 2023 57.40 58.04 57.23 58.00 56.23 1,155,300
Oct 12, 2023 58.27 58.28 57.08 57.75 55.99 1,467,000
Oct 11, 2023 58.71 58.82 57.77 58.43 56.65 1,636,500
Oct 10, 2023 58.23 59.03 58.04 58.73 56.94 1,520,800
Oct 9, 2023 58.36 58.56 57.01 57.60 55.84 1,762,200
Oct 6, 2023 57.90 59.12 56.28 58.88 57.08 3,490,700
Oct 5, 2023 60.59 61.04 58.46 58.52 56.73 1,496,500
Oct 4, 2023 59.87 61.21 59.79 61.18 59.31 1,390,100
Oct 3, 2023 60.21 60.82 59.47 59.69 57.87 1,421,800
Oct 2, 2023 62.14 62.14 60.59 61.01 59.15 1,630,100
Sep 29, 2023 63.13 63.43 62.31 62.48 60.57 1,242,800
Sep 28, 2023 62.50 63.28 62.36 62.80 60.88 1,540,600
Sep 27, 2023 63.01 63.05 61.96 62.31 60.41 1,254,200
Sep 26, 2023 62.75 62.86 62.25 62.67 60.76 1,345,200
Sep 25, 2023 63.00 63.59 62.82 63.31 61.38 1,570,800
Sep 22, 2023 63.19 63.90 63.08 63.52 61.58 1,019,000
Sep 21, 2023 63.74 63.98 63.10 63.20 61.27 1,394,200
Sep 20, 2023 63.35 64.25 63.24 64.13 62.17 2,324,800
Sep 19, 2023 63.11 63.32 62.82 63.02 61.10 789,500
Sep 18, 2023 62.82 63.39 62.55 63.17 61.24 1,084,000
Sep 15, 2023 62.98 62.98 62.33 62.60 60.69 1,712,800
Sep 14, 2023 62.10 63.29 61.95 63.12 61.19 1,322,100
Sep 13, 2023 61.60 62.19 61.57 62.07 60.18 888,900
Sep 12, 2023 61.74 62.20 61.48 61.76 59.88 901,900
Sep 11, 2023 61.33 62.57 61.29 62.38 60.48 943,800
Sep 8, 2023 61.22 61.52 61.02 61.33 59.46 813,100
Sep 7, 2023 61.76 62.25 61.00 61.28 59.41 1,362,500
Sep 6, 2023 61.94 62.43 61.77 61.98 60.09 889,300
Sep 5, 2023 62.06 62.14 61.59 61.96 60.07 1,080,300
Sep 1, 2023 63.82 64.11 62.06 62.32 60.42 1,198,300
Aug 31, 2023 64.42 64.97 63.87 64.11 62.15 2,354,700
Aug 30, 2023 64.33 64.88 64.33 64.62 62.65 1,034,200
Aug 29, 2023 63.04 64.24 62.99 64.14 62.18 982,700
Aug 28, 2023 63.49 63.58 62.68 62.84 60.92 962,700
Aug 25, 2023 63.17 63.56 62.82 63.48 61.54 614,200
Aug 24, 2023 62.99 63.70 62.77 62.84 60.92 739,600
Aug 23, 2023 62.79 63.22 62.55 62.86 60.94 879,600
Aug 22, 2023 61.92 62.84 61.64 62.75 60.83 860,400
Aug 21, 2023 62.74 62.78 61.96 62.16 60.26 743,200
Aug 18, 2023 62.17 62.69 61.85 62.57 60.66 519,600
Aug 17, 2023 63.02 63.09 62.19 62.28 60.38 1,050,200
Aug 16, 2023 63.27 63.55 62.75 62.83 60.91 1,020,000
Aug 15, 2023 64.05 64.12 63.18 63.21 61.28 593,100
Aug 14, 2023 64.23 64.52 63.89 64.20 62.24 579,100
Aug 11, 2023 63.65 64.58 63.51 64.57 62.60 792,200
Aug 10, 2023 64.41 64.89 63.96 64.21 62.25 704,500
Aug 9, 2023 63.97 64.22 63.71 63.95 62.00 729,600
Aug 8, 2023 64.85 65.13 63.91 64.00 62.05 1,089,100
Aug 7, 2023 63.84 65.08 63.76 65.04 63.05 1,202,300
Aug 4, 2023 64.41 64.90 63.73 63.74 61.79 1,223,500
Aug 3, 2023 63.96 64.38 63.30 64.02 62.07 1,159,800
Aug 2, 2023 65.61 66.36 64.20 64.41 62.44 2,028,600
Aug 1, 2023 63.19 63.61 62.71 63.13 61.20 1,239,300
Jul 31, 2023 63.30 63.81 63.16 63.39 61.46 908,000
Jul 28, 2023 63.94 64.12 63.71 63.99 62.04 1,184,200
Jul 27, 2023 64.81 64.81 63.75 63.86 61.91 1,080,400
Jul 26, 2023 64.60 64.67 64.06 64.54 62.57 1,213,300
Jul 25, 2023 64.82 65.21 64.64 64.99 63.01 783,000
Jul 24, 2023 64.90 64.90 64.00 64.73 62.75 771,500
Jul 21, 2023 65.27 65.42 64.77 64.91 62.93 997,200
Jul 20, 2023 64.77 65.19 64.71 65.05 63.06 793,100
Jul 19, 2023 65.00 65.11 64.49 64.76 62.78 897,900
Jul 18, 2023 65.24 65.44 64.09 64.61 62.64 831,300
Jul 17, 2023 65.37 65.88 64.97 65.14 63.15 805,300
Jul 14, 2023 65.76 66.00 65.50 65.56 63.56 1,083,200
Jul 13, 2023 64.92 65.77 64.69 65.70 63.69 1,041,200
Jul 12, 2023 64.79 65.01 64.15 64.47 62.50 925,200
Jul 11, 2023 64.21 64.50 63.14 63.99 62.04 968,800
Jul 10, 2023 64.78 65.03 64.09 64.18 62.22 895,100
Jul 7, 2023 65.85 65.95 64.34 64.49 62.52 1,339,900
Jul 6, 2023 64.92 65.46 64.71 65.18 63.19 877,100
Jul 5, 2023 64.54 65.71 64.45 65.45 63.45 1,258,200
Jul 3, 2023 64.37 64.93 64.03 64.83 62.85 546,100
Jun 30, 2023 64.09 64.58 64.07 64.43 62.46 1,211,200
Jun 29, 2023 64.01 64.11 63.62 63.85 61.90 627,900
Jun 28, 2023 64.37 64.63 63.57 64.01 62.06 813,000
Jun 27, 2023 64.16 64.80 63.95 64.75 62.77 811,600
Jun 26, 2023 64.85 64.85 63.96 64.06 62.10 957,800
Jun 23, 2023 65.62 65.71 65.02 65.04 63.05 683,900
Jun 22, 2023 64.73 65.96 64.59 65.84 63.83 965,400
Jun 21, 2023 64.75 65.04 64.59 64.73 62.75 904,200
Jun 20, 2023 65.26 65.50 64.80 65.17 63.18 1,897,200

Related Tickers

KOF Coca-Cola FEMSA, S.A.B. de C.V.
85.12
+0.47%
 
AKO-A Embotelladora Andina S.A.
14.07
+0.04%
 
AKO-B Embotelladora Andina S.A.
17.60
-1.68%
 
FIZZ National Beverage Corp.
49.67
+0.63%
 
COKE Coca-Cola Consolidated, Inc.
1,025.93
+2.42%
 
KDP Keurig Dr Pepper Inc.
34.49
-0.58%
 
MNST Monster Beverage Corporation
48.39
-1.52%
 
COCO The Vita Coco Company, Inc.
29.33
-1.89%
 
PRMW Primo Water Corporation
22.40
-1.73%
 
CCH.L Coca-Cola HBC AG
2,688.00
0.00%