NasdaqGS - Delayed Quote USD

Coca-Cola Europacific Partners PLC (CCEP)

Compare
86.92
+0.66
+(0.77%)
At close: March 3 at 4:00:02 PM EST
88.36
+1.44
+(1.66%)
After hours: 7:19:35 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202586.3687.7386.2186.9286.921,935,100
Feb 28, 202586.8287.2185.6686.2686.262,235,900
Feb 27, 202585.5186.4885.2286.1286.122,221,000
Feb 26, 202587.4387.7485.7486.0886.082,022,800
Feb 25, 202587.0188.1586.7487.5587.552,344,500
Feb 24, 202587.4188.3987.0687.2087.202,376,400
Feb 21, 202587.0187.5986.5787.2987.291,774,400
Feb 20, 202586.2686.8386.2086.5586.551,761,400
Feb 19, 202586.3887.0386.1186.8586.851,515,900
Feb 18, 202584.9086.9884.6186.7486.743,025,900
Feb 14, 202582.7485.6182.7484.9084.902,466,600
Feb 13, 202582.7482.9581.7982.7182.712,419,600
Feb 12, 202581.2481.5280.7081.3981.391,642,400
Feb 11, 202580.5781.6080.1581.5381.531,437,800
Feb 10, 202580.4880.6380.0480.4280.421,471,000
Feb 7, 202580.4180.5579.6580.0380.031,330,000
Feb 6, 202580.5280.5279.3980.1180.111,468,400
Feb 5, 202578.0679.1678.0079.1279.121,605,400
Feb 4, 202577.7978.5477.4077.8777.871,451,200
Feb 3, 202577.8478.4176.9778.1678.161,340,300
Jan 31, 202578.8879.2978.3178.5578.551,470,400
Jan 30, 202579.0479.5078.8179.3279.321,064,300
Jan 29, 202577.4778.5777.4778.1878.18968,800
Jan 28, 202577.6378.3877.2177.5677.561,707,800
Jan 27, 202576.7978.5876.6078.2378.232,277,200
Jan 24, 202576.2776.9576.0476.7876.781,381,900
Jan 23, 202577.0977.2076.2476.3176.311,717,900
Jan 22, 202577.8078.1177.0077.0677.061,220,700
Jan 21, 202577.7778.5977.2777.6477.641,751,300
Jan 17, 202577.6978.1976.7077.0777.072,017,300
Jan 16, 202576.2776.4774.8475.9675.961,747,300
Jan 15, 202576.2476.4275.3675.6975.692,592,700
Jan 14, 202574.0375.3573.7875.2975.291,653,300
Jan 13, 202573.5174.4373.4073.7573.751,689,600
Jan 10, 202575.4476.2573.5973.7173.711,953,500
Jan 8, 202575.5275.9775.1375.9175.911,747,200
Jan 7, 202576.2476.6875.7175.8475.841,351,500
Jan 6, 202576.8977.0875.6175.6975.69850,300
Jan 3, 202576.9477.2476.1076.1576.15787,700
Jan 2, 202576.9677.5476.3076.5576.551,326,000
Dec 31, 202476.8576.9876.2376.8176.811,455,200
Dec 30, 202476.3576.7475.5876.2376.231,172,600
Dec 27, 202476.1376.6876.1376.4876.48989,000
Dec 26, 202475.6976.6275.6376.4576.45557,300
Dec 24, 202475.8576.3875.2676.3776.37920,500
Dec 23, 202475.3075.9474.8275.7875.781,097,400
Dec 20, 202474.2376.0074.2375.1775.172,985,600
Dec 19, 202475.4975.8274.6174.7174.711,573,000
Dec 18, 202477.3277.9375.4475.4975.491,700,800
Dec 17, 202477.4578.2377.2477.5577.551,674,100
Dec 16, 202478.6179.7177.1877.4377.431,742,700
Dec 13, 202478.9279.3278.3278.8678.86989,000
Dec 12, 202479.2979.3978.3679.1179.111,217,000
Dec 11, 202479.4279.8078.8478.8778.871,083,800
Dec 10, 202478.4479.5177.8479.2479.242,453,900
Dec 9, 202479.7279.9178.5378.7278.721,994,900
Dec 6, 202478.3678.7077.6177.6877.681,332,300
Dec 5, 202477.7478.5877.5078.3978.391,445,400
Dec 4, 202477.8378.3177.2177.3677.361,452,200
Dec 3, 202476.7278.7475.6478.0578.053,141,200
Dec 2, 202477.9078.2076.3576.4076.402,273,200
Nov 29, 202477.5577.8477.1477.5877.581,357,500
Nov 27, 202477.4177.9477.3277.6377.631,102,700
Nov 26, 202478.0778.0977.2777.9477.941,356,900
Nov 25, 202478.7979.4078.0578.1478.141,845,900
Nov 22, 202477.7678.2877.4278.2178.211,005,300
Nov 21, 202476.5478.2176.4778.1178.111,275,500
Nov 20, 202475.6376.2875.1575.9975.99834,500
Nov 19, 202475.6576.1774.9076.0976.091,088,200
Nov 18, 202475.8076.7775.8076.0376.031,148,200
Nov 15, 2024 1.34 Dividend
Nov 15, 202477.7277.7275.4975.7675.761,935,900
Nov 14, 202478.7979.4978.4678.7777.431,908,700
Nov 13, 202476.7478.0176.5477.9576.621,427,500
Nov 12, 202477.1177.2976.6376.9075.591,027,400
Nov 11, 202477.5378.4076.9977.0675.751,025,000
Nov 8, 202476.8978.1976.8977.8976.561,925,300
Nov 7, 202477.0377.8376.8377.2675.951,282,800
Nov 6, 202476.6177.2675.1076.4875.181,791,900
Nov 5, 202475.9078.0375.7077.8576.531,162,000
Nov 4, 202476.1776.3175.5575.8674.571,136,200
Nov 1, 202476.1176.5875.5475.6074.31989,500
Oct 31, 202476.1176.3275.5476.0074.711,313,900
Oct 30, 202475.7976.5975.1476.4075.10985,500
Oct 29, 202477.0677.7276.1476.2674.961,201,000
Oct 28, 202478.6378.6377.4677.4976.17759,300
Oct 25, 202478.4179.2077.8177.9876.651,022,900
Oct 24, 202477.8878.5477.6677.9076.571,089,000
Oct 23, 202476.8478.0176.8377.4876.161,313,900
Oct 22, 202476.6877.4876.5177.2575.94970,500
Oct 21, 202478.2278.7477.0477.1575.841,442,100
Oct 18, 202478.4579.2978.0978.7277.381,373,100
Oct 17, 202476.7876.8776.2276.7275.411,401,500
Oct 16, 202477.1577.3676.7876.9475.63808,300
Oct 15, 202478.5078.6076.9877.1875.871,331,900
Oct 14, 202477.8578.5077.5878.3677.031,058,300
Oct 11, 202477.6878.0177.5277.9676.63609,300
Oct 10, 202477.9378.1977.2477.6676.34956,700
Oct 9, 202477.4078.4177.4078.0276.691,042,000
Oct 8, 202476.8377.2676.5077.1275.811,603,400
Oct 7, 202477.0177.3076.5076.8175.501,374,800
Oct 4, 202476.2378.0576.1278.0176.681,919,800
Oct 3, 202477.3877.3876.1676.7775.461,285,500
Oct 2, 202477.2777.9076.7877.8476.521,202,700
Oct 1, 202478.3978.4777.0177.4376.112,151,800
Sep 30, 202479.3979.6278.3078.7577.411,649,000
Sep 27, 202479.5079.8879.1479.1877.831,047,600
Sep 26, 202479.4179.5478.8379.0577.711,668,700
Sep 25, 202479.8779.8778.8178.9177.571,303,900
Sep 24, 202480.5080.5079.4779.5678.21919,700
Sep 23, 202481.1381.1680.4380.5779.201,281,400
Sep 20, 202481.1781.2880.4081.0979.711,788,800
Sep 19, 202481.2881.2880.7081.2379.851,036,700
Sep 18, 202481.0381.2280.5080.7979.421,000,600
Sep 17, 202481.5881.7280.8981.0379.651,092,000
Sep 16, 202481.5482.3281.3581.8880.491,383,100
Sep 13, 202480.8281.6580.4181.5480.151,111,300
Sep 12, 202479.5080.7079.4880.6379.261,818,400
Sep 11, 202479.3679.6078.5679.5278.172,786,700
Sep 10, 202480.8481.0879.3379.6678.302,004,000
Sep 9, 202481.2882.1481.0581.5480.151,979,400
Sep 6, 202481.3981.7080.6880.7579.381,326,200
Sep 5, 202481.6581.8380.9781.4380.041,588,800
Sep 4, 202480.1481.4179.7681.3079.921,582,000
Sep 3, 202479.8081.2579.5080.5079.131,592,100
Aug 30, 202480.1980.8280.0480.4979.121,746,500
Aug 29, 202480.2280.3579.5780.0078.641,115,800
Aug 28, 202480.2680.6779.9280.1378.771,183,800
Aug 27, 202479.2180.1679.1179.9978.631,329,500
Aug 26, 202478.7679.2178.7279.0277.681,173,400
Aug 23, 202478.6378.8478.1978.7377.39794,200
Aug 22, 202478.2578.7178.0378.3176.981,389,100
Aug 21, 202477.5078.4277.4977.9876.65822,300
Aug 20, 202477.0477.3676.9177.2775.96985,400
Aug 19, 202476.8777.4576.7277.1575.841,634,000
Aug 16, 202476.8076.9976.1076.4275.121,220,200
Aug 15, 202476.0077.0175.7576.7875.471,420,900
Aug 14, 202474.8975.8074.7575.6574.361,350,200
Aug 13, 202473.5075.3373.4875.0873.801,896,900
Aug 12, 202473.0973.5172.9773.2071.95994,100
Aug 9, 202473.1273.7272.5173.6672.411,231,100
Aug 8, 202472.7173.9172.3873.3072.051,699,800
Aug 7, 202471.9774.3371.4973.2672.013,153,700
Aug 6, 202473.1974.4572.5973.4872.231,887,700
Aug 5, 202473.9874.5772.6573.1971.941,866,400
Aug 2, 202475.0875.2773.6475.0673.782,404,300
Aug 1, 202473.7774.5973.6374.1972.932,111,200
Jul 31, 202473.5674.4873.2073.7772.522,241,600
Jul 30, 202473.9973.9972.8673.2371.981,232,600
Jul 29, 202473.9074.1473.3373.8072.54832,300
Jul 26, 202473.0874.3673.0874.2973.03994,700
Jul 25, 202473.4574.3072.4872.6471.401,322,400
Jul 24, 202472.9173.2171.8873.0071.761,563,600
Jul 23, 202473.3673.5072.4972.8171.571,145,000
Jul 22, 202473.8474.2273.3873.7472.491,008,500
Jul 19, 202473.2173.9073.0573.6672.41887,900
Jul 18, 202474.0974.4073.6673.6972.441,055,400
Jul 17, 202474.2875.1773.8073.8372.571,744,600
Jul 16, 202472.8474.1572.6873.8772.61703,500
Jul 15, 202474.1174.3772.8972.9971.75759,900
Jul 12, 202473.8674.9473.7974.1072.84998,500
Jul 11, 202472.3674.1872.2573.8772.611,381,900
Jul 10, 202472.5772.9772.3572.7871.54997,600
Jul 9, 202473.2873.4372.1672.2270.991,107,300
Jul 8, 202473.5774.2673.2873.4372.181,119,100
Jul 5, 202473.3873.8472.6073.8372.57996,700
Jul 3, 202472.8473.7372.5273.5972.34806,000
Jul 2, 202472.9473.2572.3772.7471.501,879,000
Jul 1, 202473.1073.8872.7373.0371.79869,500
Jun 28, 202473.6873.7072.3472.8771.631,699,100
Jun 27, 202474.7174.9473.4273.7472.491,135,700
Jun 26, 202474.5275.4974.3374.5473.271,497,700
Jun 25, 202475.9776.4475.0075.3274.041,164,100
Jun 24, 202474.9576.0874.9575.9774.68978,500
Jun 21, 202474.0075.0273.9974.8673.592,817,600
Jun 20, 202472.9574.0572.9173.3772.121,129,300
Jun 18, 202474.4474.4972.4773.1871.941,386,600
Jun 17, 202473.7074.5973.3374.4773.201,140,800
Jun 14, 202473.6074.3073.1074.0572.791,907,600
Jun 13, 202474.0274.5372.9074.4273.151,732,100
Jun 12, 202474.2274.9874.0474.6873.411,138,200
Jun 11, 202473.6773.8372.9673.5972.341,408,900
Jun 10, 202474.0774.6473.5674.3173.051,267,600
Jun 7, 202474.5774.9474.3974.4373.16938,400
Jun 6, 202473.7375.2773.5074.7073.431,713,900
Jun 5, 202474.0074.1773.1873.8372.571,012,100
Jun 4, 202473.2774.0773.0173.8772.61695,800
Jun 3, 202473.6674.5173.1473.7472.491,070,300
May 31, 202472.1573.9171.9473.7172.462,625,800
May 30, 202471.4772.2071.1672.1570.92800,700
May 29, 202471.3271.6470.8271.4270.211,651,500
May 28, 202472.5672.7972.0472.3171.081,078,300
May 24, 202473.1573.7173.0273.0871.841,201,300
May 23, 202473.3473.7872.9072.9471.701,130,100
May 22, 202473.6274.0673.2073.2572.001,030,800
May 21, 202474.3774.3773.4774.0172.75805,500
May 20, 202474.4074.6073.8973.9572.69716,500
May 17, 202474.5974.6474.1274.5173.24787,400
May 16, 202475.2575.4274.7174.9273.65766,900
May 15, 202474.7975.4474.5675.1373.85920,600
May 14, 202474.5874.9774.2074.8173.54953,400
May 13, 202473.8874.8273.7874.4673.191,052,400
May 10, 202473.8274.1173.5473.8372.571,162,800
May 9, 2024 0.79 Dividend
May 9, 202473.0373.6772.8573.6472.391,021,900
May 8, 202473.3573.6472.8473.5271.491,674,800
May 7, 202471.7373.4771.5473.3071.282,010,700
May 6, 202471.6771.9371.2171.3669.39920,700
May 3, 202471.4571.9771.0871.8169.831,134,500
May 2, 202471.7572.0171.3271.5369.561,215,700
May 1, 202471.7172.3570.9571.5969.621,131,100
Apr 30, 202471.8272.2471.5072.0270.031,514,300
Apr 29, 202471.8572.1971.5672.0270.03879,500
Apr 26, 202470.6572.0570.5171.5069.531,057,000
Apr 25, 202470.8771.9970.2870.9468.982,427,000
Apr 24, 202468.4569.8768.4569.6667.741,114,500
Apr 23, 202469.0469.3568.7669.1367.221,188,300
Apr 22, 202467.8069.1867.8069.1067.191,766,600
Apr 19, 202467.0767.6466.5767.5865.721,472,200
Apr 18, 202466.7067.1366.2166.6064.761,080,700
Apr 17, 202466.9266.9665.9466.3564.521,459,800
Apr 16, 202466.9567.0366.3766.4564.621,253,800
Apr 15, 202468.5368.5966.6167.0865.231,357,400
Apr 12, 202467.6368.1167.3967.7465.871,348,000
Apr 11, 202467.6268.3567.3167.8966.021,292,000
Apr 10, 202467.7367.9467.1767.4265.561,451,000
Apr 9, 202468.6668.6667.1968.5066.611,024,900
Apr 8, 202469.2969.8668.5768.8466.94953,300
Apr 5, 202468.5969.7468.3469.2967.381,442,300
Apr 4, 202469.0969.9868.5868.7566.851,028,200
Apr 3, 202469.0069.6768.6268.9567.051,592,300
Apr 2, 202470.0970.2168.6268.9767.071,656,200
Apr 1, 202470.3770.4669.2569.2967.38896,000
Mar 28, 202471.7871.8769.8769.9568.021,898,600
Mar 27, 202471.9372.3171.2871.5069.531,106,700
Mar 26, 202471.5672.1271.2771.4669.491,391,400
Mar 25, 202471.3271.8370.9971.5469.57867,900
Mar 22, 202472.1172.1170.8471.3269.351,215,200
Mar 21, 202472.0072.5871.3371.3869.41978,700
Mar 20, 202470.6871.9470.6871.7969.811,128,000
Mar 19, 202471.4571.5270.7070.9568.991,303,100
Mar 18, 202470.8272.1370.8071.3169.341,201,500
Mar 15, 202471.7471.8470.7470.9268.963,300,000
Mar 14, 202472.1072.3271.3171.9769.991,841,800
Mar 13, 202471.7772.6771.5572.0770.081,453,700
Mar 12, 202471.3972.0571.2471.4869.511,249,800
Mar 11, 202470.7171.6470.4771.5269.55982,700
Mar 8, 202470.6771.7470.4270.5968.641,168,900
Mar 7, 202469.5170.6269.4870.5668.611,153,900
Mar 6, 202470.1771.0069.3469.6067.681,314,500
Mar 5, 202469.5970.1869.0869.4967.571,575,100
Mar 4, 202469.3570.3369.1569.5467.621,377,800

Related Tickers

KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
FIZZ National Beverage Corp.
40.41
+1.46%
 
PRMB Primo Brands Corporation
33.28
-1.22%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
AKO-B Embotelladora Andina S.A.
20.26
+0.35%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
AKO-A Embotelladora Andina S.A.
15.37
+1.18%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
STKL SunOpta Inc.
5.88
-6.22%
 
CCH.L Coca-Cola HBC AG
3,350.00
-0.30%