-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
+1.13% -
3 MONTH PERFORMANCE
-0.24% -
6 MONTH PERFORMANCE
+6.65% -
YEAR-TO-DATE PERFORMANCE
+17.05% -
1 YEAR PERFORMANCE
+28.04%
Coca-Cola Europacific Partners PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $76.54 | $78.11 (2.05%) | $78.21 | $76.47 | 1.20 M | $35.98 B |
| 11/20/2024 | $75.63 | $75.99 (0.48%) | $76.28 | $75.15 | 834,501 | $35.01 B |
| 11/19/2024 | $75.65 | $76.09 (0.58%) | $76.17 | $74.90 | 1.09 M | $35.05 B |
| 11/18/2024 | $75.80 | $76.03 (0.3%) | $76.77 | $75.80 | 1.15 M | $35.03 B |
| 11/15/2024 | $77.72 | $75.76 (-2.52%) | $77.72 | $75.49 | 1.94 M | $34.90 B |
| 11/14/2024 | $78.79 | $78.77 (-0.03%) | $79.49 | $78.46 | 1.91 M | $36.29 B |
| 11/13/2024 | $76.74 | $77.95 (1.58%) | $78.01 | $76.54 | 1.43 M | $35.91 B |
| 11/12/2024 | $77.11 | $76.90 (-0.27%) | $77.29 | $76.63 | 1.03 M | $35.43 B |
| 11/11/2024 | $77.53 | $77.06 (-0.61%) | $78.40 | $76.99 | 1.03 M | $35.50 B |
| 11/08/2024 | $76.89 | $77.89 (1.3%) | $78.19 | $76.89 | 1.93 M | $35.88 B |
| 11/07/2024 | $77.03 | $77.26 (0.3%) | $77.83 | $76.83 | 1.28 M | $35.59 B |
| 11/06/2024 | $76.61 | $76.48 (-0.17%) | $77.26 | $75.10 | 1.79 M | $35.23 B |
| 11/05/2024 | $75.90 | $77.85 (2.57%) | $78.03 | $75.70 | 1.16 M | $35.86 B |
| 11/04/2024 | $76.17 | $75.86 (-0.41%) | $76.31 | $75.55 | 1.14 M | $34.95 B |
| 11/01/2024 | $76.11 | $75.60 (-0.67%) | $76.58 | $75.54 | 989,542 | $34.83 B |
| 10/31/2024 | $76.11 | $76.00 (-0.14%) | $76.32 | $75.54 | 1.31 M | $35.01 B |
| 10/30/2024 | $75.79 | $76.40 (0.8%) | $76.59 | $75.14 | 985,517 | $35.20 B |
| 10/29/2024 | $77.06 | $76.26 (-1.04%) | $77.72 | $76.14 | 1.20 M | $35.13 B |
| 10/28/2024 | $78.63 | $77.49 (-1.45%) | $78.63 | $77.46 | 759,343 | $35.70 B |
| 10/25/2024 | $78.41 | $77.98 (-0.55%) | $79.20 | $77.81 | 1.02 M | $35.92 B |
| 10/24/2024 | $77.88 | $77.90 (0.03%) | $78.54 | $77.66 | 1.09 M | $35.89 B |
| 10/23/2024 | $76.84 | $77.48 (0.83%) | $78.01 | $76.83 | 1.31 M | $35.69 B |
| 10/22/2024 | $76.68 | $77.25 (0.74%) | $77.48 | $76.51 | 970,548 | $35.59 B |
| 10/21/2024 | $78.22 | $77.15 (-1.37%) | $78.74 | $77.04 | 1.44 M | $35.54 B |
| 10/18/2024 | $78.45 | $78.72 (0.34%) | $79.29 | $78.09 | 1.37 M | $36.27 B |
| 10/17/2024 | $76.78 | $76.72 (-0.08%) | $76.87 | $76.22 | 1.40 M | $35.34 B |
| 10/16/2024 | $77.15 | $76.94 (-0.27%) | $77.36 | $76.78 | 808,333 | $35.45 B |
| 10/15/2024 | $78.50 | $77.18 (-1.68%) | $78.60 | $76.98 | 1.33 M | $35.56 B |
| 10/14/2024 | $77.85 | $78.36 (0.66%) | $78.50 | $77.58 | 1.06 M | $36.10 B |
| 10/11/2024 | $77.68 | $77.96 (0.36%) | $78.01 | $77.52 | 609,302 | $35.92 B |
| 10/10/2024 | $77.93 | $77.66 (-0.35%) | $78.19 | $77.24 | 956,706 | $35.78 B |
| 10/09/2024 | $77.40 | $78.02 (0.8%) | $78.41 | $77.40 | 1.04 M | $35.94 B |
| 10/08/2024 | $76.83 | $77.12 (0.38%) | $77.26 | $76.50 | 1.60 M | $35.53 B |
| 10/07/2024 | $77.01 | $76.81 (-0.26%) | $77.30 | $76.50 | 1.37 M | $35.39 B |
| 10/04/2024 | $76.23 | $78.01 (2.34%) | $78.05 | $76.12 | 1.92 M | $35.88 B |
| 10/03/2024 | $77.38 | $76.77 (-0.79%) | $77.38 | $76.16 | 1.29 M | $35.31 B |
| 10/02/2024 | $77.27 | $77.84 (0.74%) | $77.90 | $76.78 | 1.20 M | $35.81 B |
| 10/01/2024 | $78.39 | $77.43 (-1.22%) | $78.47 | $77.01 | 2.15 M | $35.62 B |
| 09/30/2024 | $79.39 | $78.75 (-0.81%) | $79.62 | $78.30 | 1.65 M | $36.23 B |
| 09/27/2024 | $79.50 | $79.18 (-0.4%) | $79.88 | $79.14 | 1.05 M | $36.42 B |
| 09/26/2024 | $79.41 | $79.05 (-0.45%) | $79.54 | $78.83 | 1.67 M | $36.36 B |
| 09/25/2024 | $79.87 | $78.91 (-1.2%) | $79.87 | $78.81 | 1.30 M | $36.30 B |
| 09/24/2024 | $80.50 | $79.56 (-1.17%) | $80.50 | $79.47 | 919,720 | $36.60 B |
| 09/23/2024 | $81.13 | $80.57 (-0.69%) | $81.16 | $80.43 | 1.28 M | $37.06 B |
| 09/20/2024 | $81.17 | $81.09 (-0.1%) | $81.28 | $80.40 | 1.79 M | $37.30 B |
| 09/19/2024 | $81.28 | $81.23 (-0.06%) | $81.28 | $80.70 | 1.04 M | $37.37 B |
| 09/18/2024 | $81.03 | $80.79 (-0.3%) | $81.22 | $80.50 | 1.00 M | $37.16 B |
| 09/17/2024 | $81.58 | $81.03 (-0.67%) | $81.72 | $80.89 | 1.09 M | $37.27 B |
| 09/16/2024 | $81.54 | $81.88 (0.42%) | $82.32 | $81.35 | 1.38 M | $37.66 B |
| 09/13/2024 | $80.82 | $81.54 (0.89%) | $81.65 | $80.41 | 1.11 M | $37.51 B |
| 09/12/2024 | $79.50 | $80.63 (1.42%) | $80.70 | $79.48 | 1.82 M | $37.09 B |
| 09/11/2024 | $79.36 | $79.52 (0.2%) | $79.60 | $78.56 | 2.79 M | $36.58 B |
| 09/10/2024 | $80.84 | $79.66 (-1.46%) | $81.08 | $79.33 | 2.00 M | $36.64 B |
| 09/09/2024 | $81.28 | $81.54 (0.32%) | $82.14 | $81.05 | 1.98 M | $37.51 B |
| 09/06/2024 | $81.39 | $80.75 (-0.79%) | $81.70 | $80.68 | 1.33 M | $37.15 B |
| 09/05/2024 | $81.65 | $81.43 (-0.27%) | $81.83 | $80.97 | 1.59 M | $37.46 B |
| 09/04/2024 | $80.14 | $81.30 (1.45%) | $81.41 | $79.76 | 1.58 M | $37.40 B |
| 09/03/2024 | $79.80 | $80.50 (0.88%) | $81.25 | $79.50 | 1.59 M | $37.03 B |
| 08/30/2024 | $80.19 | $80.49 (0.37%) | $80.82 | $80.04 | 1.75 M | $37.03 B |
| 08/29/2024 | $80.22 | $80.00 (-0.27%) | $80.35 | $79.57 | 1.12 M | $36.80 B |
| 08/28/2024 | $80.26 | $80.13 (-0.16%) | $80.67 | $79.92 | 1.18 M | $36.86 B |
| 08/27/2024 | $79.21 | $79.99 (0.98%) | $80.16 | $79.11 | 1.33 M | $36.80 B |
| 08/26/2024 | $78.76 | $79.02 (0.33%) | $79.21 | $78.72 | 1.17 M | $36.35 B |
| 08/23/2024 | $78.63 | $78.73 (0.13%) | $78.84 | $78.19 | 794,200 | $36.22 B |
| 08/22/2024 | $78.25 | $78.31 (0.08%) | $78.71 | $78.03 | 1.39 M | $36.02 B |