Australia markets open in 5 hours 48 minutes

Coca-Cola Europacific Partners PLC (CCEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.96-0.71 (-0.88%)
As of 02:12PM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202480.8479.3678.5678.9678.961,232,163
10 Sept 202480.8481.0879.3379.6679.662,004,000
09 Sept 202481.2882.1481.0581.5481.541,979,400
06 Sept 202481.3981.7080.6880.7580.751,326,200
05 Sept 202481.6581.8380.9781.4381.431,588,800
04 Sept 202480.1481.4179.7681.3081.301,582,000
03 Sept 202479.8081.2579.5080.5080.501,592,100
30 Aug 202480.1980.8280.0480.4980.491,746,500
29 Aug 202480.2280.3579.5780.0080.001,115,800
28 Aug 202480.2680.6779.9280.1380.131,183,800
27 Aug 202479.2180.1679.1179.9979.991,329,500
26 Aug 202478.7679.2178.7279.0279.021,173,400
23 Aug 202478.6378.8478.1978.7378.73794,200
22 Aug 202478.2578.7178.0378.3178.311,389,100
21 Aug 202477.5078.4277.4977.9877.98822,300
20 Aug 202477.0477.3676.9177.2777.27985,400
19 Aug 202476.8777.4576.7277.1577.151,634,000
16 Aug 202476.8076.9976.1076.4276.421,220,200
15 Aug 202476.0077.0175.7576.7876.781,420,900
14 Aug 202474.8975.8074.7575.6575.651,350,200
13 Aug 202473.5075.3373.4875.0875.081,896,900
12 Aug 202473.0973.5172.9773.2073.20994,100
09 Aug 202473.1273.7272.5173.6673.661,231,100
08 Aug 202472.7173.9172.3873.3073.301,699,800
07 Aug 202471.9774.3371.4973.2673.263,153,700
06 Aug 202473.1974.4572.5973.4873.481,887,700
05 Aug 202473.9874.5772.6573.1973.191,866,400
02 Aug 202475.0875.2773.6475.0675.062,404,300
01 Aug 202473.7774.5973.6374.1974.192,111,200
31 July 202473.5674.4873.2073.7773.772,241,600
30 July 202473.9973.9972.8673.2373.231,232,600
29 July 202473.9074.1473.3373.8073.80832,300
26 July 202473.0874.3673.0874.2974.29994,700
25 July 202473.4574.3072.4872.6472.641,322,400
24 July 202472.9173.2171.8873.0073.001,563,600
23 July 202473.3673.5072.4972.8172.811,145,000
22 July 202473.8474.2273.3873.7473.741,008,500
19 July 202473.2173.9073.0573.6673.66887,900
18 July 202474.0974.4073.6673.6973.691,055,400
17 July 202474.2875.1773.8073.8373.831,744,600
16 July 202472.8474.1572.6873.8773.87703,500
15 July 202474.1174.3772.8972.9972.99759,900
12 July 202473.8674.9473.7974.1074.10998,500
11 July 202472.3674.1872.2573.8773.871,381,900
10 July 202472.5772.9772.3572.7872.78997,600
09 July 202473.2873.4372.1672.2272.221,107,300
08 July 202473.5774.2673.2873.4373.431,119,100
05 July 202473.3873.8472.6073.8373.83996,700
03 July 202472.8473.7372.5273.5973.59806,000
02 July 202472.9473.2572.3772.7472.741,879,000
01 July 202473.1073.8872.7373.0373.03869,500
28 June 202473.6873.7072.3472.8772.871,699,100
27 June 202474.7174.9473.4273.7473.741,135,700
26 June 202474.5275.4974.3374.5474.541,497,700
25 June 202475.9776.4475.0075.3275.321,164,100
24 June 202474.9576.0874.9575.9775.97978,500
21 June 202474.0075.0273.9974.8674.862,817,600
20 June 202472.9574.0572.9173.3773.371,129,300
18 June 202474.4474.4972.4773.1873.181,386,600
17 June 202473.7074.5973.3374.4774.471,140,800
14 June 202473.6074.3073.1074.0574.051,907,600
13 June 202474.0274.5372.9074.4274.421,732,100
12 June 202474.2274.9874.0474.6874.681,138,200
11 June 202473.6773.8372.9673.5973.591,408,900
10 June 202474.0774.6473.5674.3174.311,267,600
07 June 202474.5774.9474.3974.4374.43938,400
06 June 202473.7375.2773.5074.7074.701,713,900
05 June 202474.0074.1773.1873.8373.831,012,100
04 June 202473.2774.0773.0173.8773.87695,800
03 June 202473.6674.5173.1473.7473.741,070,300
31 May 202472.1573.9171.9473.7173.712,625,800
30 May 202471.4772.2071.1672.1572.15800,700
29 May 202471.3271.6470.8271.4271.421,651,500
28 May 202472.5672.7972.0472.3172.311,078,300
24 May 202473.1573.7173.0273.0873.081,201,300
23 May 202473.3473.7872.9072.9472.941,130,100
22 May 202473.6274.0673.2073.2573.251,030,800
21 May 202474.3774.3773.4774.0174.01805,500
20 May 202474.4074.6073.8973.9573.95716,500
17 May 202474.5974.6474.1274.5174.51787,400
16 May 202475.2575.4274.7174.9274.92766,900
15 May 202474.7975.4474.5675.1375.13920,600
14 May 202474.5874.9774.2074.8174.81953,400
13 May 202473.8874.8273.7874.4674.461,052,400
10 May 202473.8274.1173.5473.8373.831,162,800
09 May 202473.0373.6772.8573.6473.641,021,900
09 May 20240.79 Dividend
08 May 202473.3573.6472.8473.5272.731,674,800
07 May 202471.7373.4771.5473.3072.512,010,700
06 May 202471.6771.9371.2171.3670.59920,700
03 May 202471.4571.9771.0871.8171.041,134,500
02 May 202471.7572.0171.3271.5370.761,215,700
01 May 202471.7172.3570.9571.5970.821,131,100
30 Apr 202471.8272.2471.5072.0271.251,514,300
29 Apr 202471.8572.1971.5672.0271.25879,500
26 Apr 202470.6572.0570.5171.5070.731,057,000
25 Apr 202470.8771.9970.2870.9470.182,427,000
24 Apr 202468.4569.8768.4569.6668.911,114,500
23 Apr 202469.0469.3568.7669.1368.391,188,300
22 Apr 202467.8069.1867.8069.1068.361,766,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...