Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,387.31 -4,192.11 (-6.30%) CMC Crypto 200
885.54 0.00 (0.00%)
Coca-Cola Europacific Partners PLC (CCEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 68.53 | 68.59 | 66.61 | 67.08 | 67.08 | 1,357,400 |
| 12 Apr 2024 | 67.63 | 68.11 | 67.39 | 67.74 | 67.74 | 1,348,000 |
| 11 Apr 2024 | 67.62 | 68.35 | 67.31 | 67.89 | 67.89 | 1,292,000 |
| 10 Apr 2024 | 67.73 | 67.94 | 67.17 | 67.42 | 67.42 | 1,451,000 |
| 09 Apr 2024 | 68.66 | 68.66 | 67.19 | 68.50 | 68.50 | 1,024,900 |
| 08 Apr 2024 | 69.29 | 69.86 | 68.57 | 68.84 | 68.84 | 953,300 |
| 05 Apr 2024 | 68.59 | 69.74 | 68.34 | 69.29 | 69.29 | 1,442,300 |
| 04 Apr 2024 | 69.09 | 69.98 | 68.58 | 68.75 | 68.75 | 1,028,200 |
| 03 Apr 2024 | 69.00 | 69.67 | 68.62 | 68.95 | 68.95 | 1,592,300 |
| 02 Apr 2024 | 70.09 | 70.21 | 68.62 | 68.97 | 68.97 | 1,656,200 |
| 01 Apr 2024 | 70.37 | 70.46 | 69.25 | 69.29 | 69.29 | 896,000 |
| 28 Mar 2024 | 71.78 | 71.87 | 69.87 | 69.95 | 69.95 | 1,898,600 |
| 27 Mar 2024 | 71.93 | 72.31 | 71.28 | 71.50 | 71.50 | 1,106,700 |
| 26 Mar 2024 | 71.56 | 72.12 | 71.27 | 71.46 | 71.46 | 1,391,400 |
| 25 Mar 2024 | 71.32 | 71.83 | 70.99 | 71.54 | 71.54 | 867,900 |
| 22 Mar 2024 | 72.11 | 72.11 | 70.84 | 71.32 | 71.32 | 1,215,200 |
| 21 Mar 2024 | 72.00 | 72.58 | 71.33 | 71.38 | 71.38 | 978,700 |
| 20 Mar 2024 | 70.68 | 71.94 | 70.68 | 71.79 | 71.79 | 1,128,000 |
| 19 Mar 2024 | 71.45 | 71.52 | 70.70 | 70.95 | 70.95 | 1,303,100 |
| 18 Mar 2024 | 70.82 | 72.13 | 70.80 | 71.31 | 71.31 | 1,201,500 |
| 15 Mar 2024 | 71.74 | 71.84 | 70.74 | 70.92 | 70.92 | 3,300,000 |
| 14 Mar 2024 | 72.10 | 72.32 | 71.31 | 71.97 | 71.97 | 1,841,800 |
| 13 Mar 2024 | 71.77 | 72.67 | 71.55 | 72.07 | 72.07 | 1,453,700 |
| 12 Mar 2024 | 71.39 | 72.05 | 71.24 | 71.48 | 71.48 | 1,249,800 |
| 11 Mar 2024 | 70.71 | 71.64 | 70.47 | 71.52 | 71.52 | 982,700 |
| 08 Mar 2024 | 70.67 | 71.74 | 70.42 | 70.59 | 70.59 | 1,168,900 |
| 07 Mar 2024 | 69.51 | 70.62 | 69.48 | 70.56 | 70.56 | 1,153,900 |
| 06 Mar 2024 | 70.17 | 71.00 | 69.34 | 69.60 | 69.60 | 1,314,500 |
| 05 Mar 2024 | 69.59 | 70.18 | 69.08 | 69.49 | 69.49 | 1,575,100 |
| 04 Mar 2024 | 69.35 | 70.33 | 69.15 | 69.54 | 69.54 | 1,377,800 |
| 01 Mar 2024 | 68.53 | 69.74 | 68.24 | 69.40 | 69.40 | 1,681,100 |
| 29 Feb 2024 | 69.41 | 69.91 | 68.45 | 68.63 | 68.63 | 3,203,800 |
| 28 Feb 2024 | 70.47 | 70.47 | 69.18 | 69.60 | 69.60 | 1,974,800 |
| 27 Feb 2024 | 71.32 | 71.64 | 70.29 | 70.76 | 70.76 | 1,684,800 |
| 26 Feb 2024 | 68.58 | 71.71 | 68.58 | 71.69 | 71.69 | 2,015,100 |
| 23 Feb 2024 | 67.24 | 68.76 | 66.75 | 68.56 | 68.56 | 2,472,900 |
| 22 Feb 2024 | 68.28 | 68.88 | 67.98 | 68.62 | 68.62 | 1,536,800 |
| 21 Feb 2024 | 68.82 | 68.85 | 68.09 | 68.65 | 68.65 | 1,646,000 |
| 20 Feb 2024 | 67.87 | 68.78 | 67.60 | 68.34 | 68.34 | 1,530,000 |
| 16 Feb 2024 | 67.18 | 67.76 | 66.62 | 67.60 | 67.60 | 1,384,600 |
| 15 Feb 2024 | 66.64 | 67.24 | 66.30 | 67.22 | 67.22 | 1,648,900 |
| 14 Feb 2024 | 66.36 | 66.36 | 65.83 | 66.17 | 66.17 | 1,541,900 |
| 13 Feb 2024 | 66.97 | 67.18 | 65.77 | 66.27 | 66.27 | 1,961,300 |
| 12 Feb 2024 | 66.71 | 67.25 | 66.56 | 67.18 | 67.18 | 1,754,700 |
| 09 Feb 2024 | 67.03 | 67.16 | 65.93 | 67.15 | 67.15 | 1,805,900 |
| 08 Feb 2024 | 67.21 | 67.44 | 66.61 | 66.91 | 66.91 | 1,786,400 |
| 07 Feb 2024 | 68.24 | 68.24 | 66.88 | 67.00 | 67.00 | 2,298,000 |
| 06 Feb 2024 | 68.50 | 68.75 | 67.56 | 67.79 | 67.79 | 2,156,300 |
| 05 Feb 2024 | 69.13 | 69.19 | 68.33 | 68.48 | 68.48 | 1,312,600 |
| 02 Feb 2024 | 69.42 | 70.01 | 69.19 | 69.54 | 69.54 | 1,983,500 |
| 01 Feb 2024 | 69.00 | 70.01 | 68.61 | 70.01 | 70.01 | 1,095,100 |
| 31 Jan 2024 | 69.61 | 69.86 | 68.61 | 68.90 | 68.90 | 1,565,700 |
| 30 Jan 2024 | 68.83 | 69.21 | 68.60 | 69.14 | 69.14 | 1,085,100 |
| 29 Jan 2024 | 68.78 | 68.86 | 68.11 | 68.75 | 68.75 | 1,884,200 |
| 26 Jan 2024 | 68.36 | 69.06 | 68.28 | 68.84 | 68.84 | 1,681,600 |
| 25 Jan 2024 | 67.89 | 68.26 | 67.29 | 68.22 | 68.22 | 1,131,000 |
| 24 Jan 2024 | 67.69 | 67.97 | 67.31 | 67.55 | 67.55 | 3,595,400 |
| 23 Jan 2024 | 66.71 | 67.74 | 66.35 | 67.56 | 67.56 | 1,910,200 |
| 22 Jan 2024 | 67.40 | 67.84 | 66.91 | 67.11 | 67.11 | 928,700 |
| 19 Jan 2024 | 66.89 | 67.81 | 66.61 | 67.55 | 67.55 | 1,221,800 |
| 18 Jan 2024 | 66.23 | 66.68 | 65.74 | 66.65 | 66.65 | 1,461,600 |
| 17 Jan 2024 | 66.83 | 66.83 | 66.24 | 66.57 | 66.57 | 1,113,900 |
| 16 Jan 2024 | 66.98 | 67.33 | 66.72 | 67.26 | 67.26 | 1,375,000 |
| 12 Jan 2024 | 66.81 | 67.73 | 66.58 | 67.23 | 67.23 | 1,909,100 |
| 11 Jan 2024 | 64.96 | 65.67 | 64.75 | 65.55 | 65.55 | 1,295,500 |
| 10 Jan 2024 | 65.11 | 65.25 | 64.88 | 64.96 | 64.96 | 1,169,000 |
| 09 Jan 2024 | 65.45 | 65.66 | 64.89 | 65.11 | 65.11 | 1,628,500 |
| 08 Jan 2024 | 65.00 | 65.97 | 64.73 | 65.92 | 65.92 | 1,302,500 |
| 05 Jan 2024 | 65.20 | 65.41 | 64.25 | 64.61 | 64.61 | 1,452,400 |
| 04 Jan 2024 | 65.73 | 66.40 | 65.43 | 65.45 | 65.45 | 1,219,500 |
| 03 Jan 2024 | 67.00 | 67.00 | 65.76 | 65.76 | 65.76 | 1,086,200 |
| 02 Jan 2024 | 66.58 | 66.74 | 66.23 | 66.49 | 66.49 | 1,898,400 |
| 29 Dec 2023 | 66.42 | 66.94 | 66.14 | 66.74 | 66.74 | 1,076,800 |
| 28 Dec 2023 | 66.59 | 66.98 | 66.57 | 66.82 | 66.82 | 1,197,300 |
| 27 Dec 2023 | 66.21 | 66.74 | 66.00 | 66.74 | 66.74 | 954,500 |
| 26 Dec 2023 | 65.89 | 66.28 | 65.66 | 66.17 | 66.17 | 1,070,000 |
| 22 Dec 2023 | 65.47 | 66.23 | 65.40 | 65.94 | 65.94 | 1,653,000 |
| 21 Dec 2023 | 65.00 | 65.47 | 64.75 | 65.23 | 65.23 | 1,875,100 |
| 20 Dec 2023 | 64.98 | 65.27 | 64.44 | 64.47 | 64.47 | 3,372,900 |
| 19 Dec 2023 | 65.42 | 65.87 | 64.97 | 65.17 | 65.17 | 2,740,100 |
| 18 Dec 2023 | 64.73 | 65.26 | 64.02 | 65.15 | 65.15 | 2,685,200 |
| 15 Dec 2023 | 64.98 | 65.25 | 63.80 | 64.69 | 64.69 | 30,071,900 |
| 14 Dec 2023 | 64.76 | 65.50 | 64.65 | 64.93 | 64.93 | 3,150,500 |
| 13 Dec 2023 | 64.05 | 65.43 | 63.97 | 65.31 | 65.31 | 2,437,200 |
| 12 Dec 2023 | 63.60 | 64.52 | 62.93 | 64.20 | 64.20 | 2,508,000 |
| 11 Dec 2023 | 63.71 | 63.95 | 63.36 | 63.39 | 63.39 | 3,223,700 |
| 08 Dec 2023 | 63.58 | 63.89 | 63.21 | 63.41 | 63.41 | 1,424,600 |
| 07 Dec 2023 | 63.43 | 64.25 | 63.34 | 64.02 | 64.02 | 2,182,100 |
| 06 Dec 2023 | 62.31 | 63.69 | 62.00 | 63.63 | 63.63 | 2,249,800 |
| 05 Dec 2023 | 61.76 | 62.30 | 61.13 | 62.28 | 62.28 | 1,575,400 |
| 04 Dec 2023 | 61.33 | 62.14 | 60.90 | 62.00 | 62.00 | 1,739,100 |
| 01 Dec 2023 | 60.44 | 60.59 | 59.89 | 60.33 | 60.33 | 974,500 |
| 30 Nov 2023 | 59.60 | 60.68 | 59.31 | 60.64 | 60.64 | 2,730,700 |
| 29 Nov 2023 | 60.47 | 60.51 | 59.45 | 59.70 | 59.70 | 1,259,100 |
| 28 Nov 2023 | 60.25 | 60.56 | 59.34 | 60.04 | 60.04 | 2,047,900 |
| 27 Nov 2023 | 61.07 | 61.16 | 60.29 | 60.44 | 60.44 | 1,369,300 |
| 24 Nov 2023 | 61.07 | 61.51 | 61.03 | 61.24 | 61.24 | 693,300 |
| 22 Nov 2023 | 61.10 | 61.39 | 60.98 | 61.01 | 61.01 | 927,800 |
| 21 Nov 2023 | 61.20 | 61.34 | 60.77 | 60.81 | 60.81 | 1,122,300 |
| 20 Nov 2023 | 60.15 | 61.20 | 59.75 | 61.01 | 61.01 | 1,057,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.