Coca-Cola Europacific Partners Plc (NY: CCEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.36	51.88	51.11	51.74	883,395	+0.48(+0.93%)
May 27, 2021	51.13	52.22	50.98	51.26	2,803,930	-0.18(-0.35%)
May 26, 2021	51.90	52.01	51.27	51.44	1,411,036	-0.27(-0.53%)
May 25, 2021	51.95	52.16	51.55	51.72	970,220	-0.25(-0.48%)
May 24, 2021	52.47	52.66	51.91	51.96	1,057,275	-0.60(-1.14%)
May 21, 2021	52.38	52.93	52.20	52.56	2,100,833	+0.09(+0.18%)
May 20, 2021	52.24	52.65	51.47	52.47	987,958	+1.33(+2.61%)
May 19, 2021	51.93	51.93	50.69	51.14	1,610,935	-0.58(-1.12%)
May 18, 2021	52.51	52.84	51.62	51.72	1,209,847	-0.80(-1.53%)
May 17, 2021	52.76	52.97	51.98	52.52	1,941,147	+0.99(+1.92%)
May 14, 2021	50.87	51.76	50.63	51.53	1,200,770	+1.46(+2.92%)
May 13, 2021	48.86	50.46	48.86	50.07	1,400,490	+1.12(+2.29%)
May 12, 2021	48.58	49.65	48.33	48.95	1,864,829	+0.93(+1.94%)
May 11, 2021	48.13	48.22	46.02	48.01	2,808,884	-0.23(-0.48%)
May 10, 2021	48.66	49.25	48.12	48.25	1,100,736	-0.32(-0.67%)
May 07, 2021	48.08	48.66	47.96	48.57	479,815	+0.14(+0.28%)
May 06, 2021	47.96	48.48	47.52	48.43	603,672	+0.78(+1.63%)
May 05, 2021	47.64	47.82	47.13	47.66	768,502	+0.00(+0.00%)
May 04, 2021	48.67	48.71	47.54	47.66	600,443	-0.86(-1.76%)
May 03, 2021	48.74	49.05	48.42	48.51	576,916	-0.07(-0.14%)
Apr 30, 2021	48.68	48.84	48.25	48.58	608,912	-0.38(-0.77%)
Apr 29, 2021	48.65	49.06	48.19	48.96	495,332	+0.30(+0.62%)
Apr 28, 2021	48.73	49.02	48.43	48.66	879,545	+0.32(+0.67%)
Apr 27, 2021	48.03	48.35	47.66	48.33	679,639	+0.32(+0.68%)
Apr 26, 2021	48.15	48.63	47.94	48.01	689,030	-0.36(-0.74%)
Apr 23, 2021	47.75	48.57	47.51	48.37	543,062	+0.37(+0.77%)
Apr 22, 2021	48.08	48.51	47.83	48.00	956,328	+0.01(+0.02%)
Apr 21, 2021	47.49	48.36	47.32	47.99	1,130,525	+0.82(+1.74%)
Apr 20, 2021	46.91	47.38	46.58	47.17	640,613	+0.00(+0.00%)
Apr 19, 2021	47.17	47.60	46.73	47.17	570,185	+0.19(+0.40%)
Apr 16, 2021	47.01	47.07	46.49	46.98	553,706	+0.35(+0.75%)
Apr 15, 2021	46.36	46.76	45.99	46.63	627,020	+0.80(+1.75%)
Apr 14, 2021	46.91	46.91	45.81	45.83	785,136	-0.57(-1.23%)
Apr 13, 2021	46.39	46.80	46.36	46.40	818,467	-0.29(-0.62%)
Apr 12, 2021	46.01	46.89	45.84	46.69	849,574	+0.64(+1.39%)
Apr 09, 2021	45.50	46.34	45.37	46.05	1,100,160	+0.66(+1.45%)
Apr 08, 2021	44.61	45.79	44.36	45.39	1,676,301	+1.12(+2.53%)
Apr 07, 2021	44.48	44.66	44.08	44.27	1,256,309	+0.03(+0.06%)
Apr 06, 2021	43.95	44.69	43.70	44.24	1,758,957	+0.52(+1.19%)
Apr 05, 2021	44.05	44.37	43.71	43.72	500,838	+0.03(+0.08%)
Apr 01, 2021	44.63	44.81	43.60	43.69	618,153	-0.91(-2.03%)
Mar 31, 2021	43.99	44.86	43.99	44.59	1,612,889	+0.50(+1.14%)
Mar 30, 2021	44.02	44.47	43.53	44.09	1,021,025	-0.01(-0.02%)
Mar 29, 2021	44.94	45.24	43.83	44.10	1,214,362	-1.33(-2.94%)
Mar 26, 2021	44.82	45.44	44.24	45.43	1,127,529	+0.56(+1.24%)
Mar 25, 2021	43.43	45.14	42.87	44.88	1,614,022	+1.37(+3.14%)
Mar 24, 2021	43.53	44.22	43.21	43.51	979,026	+0.48(+1.11%)
Mar 23, 2021	43.88	43.99	42.88	43.03	1,370,934	-1.11(-2.52%)
Mar 22, 2021	44.05	44.35	43.76	44.14	735,921	-0.13(-0.29%)
Mar 19, 2021	44.18	44.65	43.82	44.27	1,097,587	-0.09(-0.21%)
Mar 18, 2021	44.89	45.18	44.20	44.36	1,006,461	-0.91(-2.00%)
Mar 17, 2021	45.62	45.75	44.91	45.27	1,082,832	-0.20(-0.43%)
Mar 16, 2021	45.91	46.13	44.71	45.47	910,869	-0.24(-0.52%)
Mar 15, 2021	45.95	46.18	44.64	45.71	1,212,590	-0.73(-1.57%)
Mar 12, 2021	45.54	46.49	45.30	46.43	621,895	+0.79(+1.72%)
Mar 11, 2021	45.84	46.15	45.40	45.65	490,185	-0.42(-0.91%)
Mar 10, 2021	46.25	46.64	45.77	46.07	761,762	+0.02(+0.04%)
Mar 09, 2021	46.13	46.34	45.65	46.05	597,332	+0.67(+1.47%)
Mar 08, 2021	45.01	46.48	44.81	45.38	786,283	+0.16(+0.36%)
Mar 05, 2021	43.90	45.31	43.48	45.22	755,702	+1.84(+4.24%)
Mar 04, 2021	44.18	44.29	42.97	43.38	1,009,947	-0.34(-0.78%)
Mar 03, 2021	44.69	44.99	43.71	43.72	1,106,929	-1.13(-2.52%)
Mar 02, 2021	44.51	45.36	44.39	44.85	1,194,703	-0.08(-0.17%)

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.