NASDAQ:CCEP | Historical Stock Price | COCA-COLA EUROPACIFIC PARTNERS plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.76$9.59$24.46$62.38$159.11$405.791986-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.88$149.90486,500——
2019-12-30$50.71$149.40512,000——
2019-12-27$50.93$150.04378,000——
2019-12-26$50.63$149.16286,700——
2019-12-24$50.53$148.87237,500——
2019-12-23$50.69$149.34671,500——
2019-12-20$50.58$149.011,351,900——
2019-12-19$50.01$147.33679,400——
2019-12-18$50.00$147.30802,400——
2019-12-17$49.81$146.75930,700——
2019-12-16$50.16$147.781,052,300——
2019-12-13$50.04$147.42807,400——
2019-12-12$49.64$146.24762,900——
2019-12-11$50.17$147.81930,800——
2019-12-10$49.59$146.101,082,600——
2019-12-09$49.57$146.04921,800——
2019-12-06$49.82$146.77781,900——
2019-12-05$50.14$147.72974,200——
2019-12-04$50.79$149.63972,600——
2019-12-03$50.64$149.191,280,100——
2019-12-02$50.70$149.371,278,200——
2019-11-29$50.46$148.66524,800——
2019-11-27$50.70$149.37772,600——
2019-11-26$50.51$148.812,332,300——
2019-11-25$50.17$147.811,246,900——
2019-11-22$50.17$147.811,102,700——
2019-11-21$50.75$149.511,105,300——
2019-11-20$50.67$149.282,186,600——
2019-11-19$50.99$150.221,206,200——
2019-11-18$51.31$151.16632,100——
2019-11-15$51.77$150.49574,600——
2019-11-14$52.09$151.42591,300——
2019-11-13$51.88$150.81930,200——
2019-11-12$51.38$149.35707,700——
2019-11-11$51.66$150.171,097,000——
2019-11-08$51.29$149.091,349,300——
2019-11-07$51.14$148.661,526,900——
2019-11-06$51.55$149.851,291,400——
2019-11-05$51.98$151.101,305,900——
2019-11-04$51.43$149.501,759,300——
2019-11-01$53.85$156.531,025,700——
2019-10-31$53.51$155.541,090,500——
2019-10-30$53.68$156.04906,900——
2019-10-29$53.01$154.091,018,000——
2019-10-28$53.44$155.341,559,600——
2019-10-25$54.19$157.521,625,800——
2019-10-24$54.89$159.561,961,100——
2019-10-23$58.35$169.61892,200——
2019-10-22$58.18$169.12691,300——
2019-10-21$58.57$170.25634,200——
2019-10-18$58.77$170.83980,200——
2019-10-17$58.24$169.29964,200——
2019-10-16$57.74$167.84863,900——
2019-10-15$57.25$166.421,163,100——
2019-10-14$56.82$165.171,083,400——
2019-10-11$56.51$164.26634,500——
2019-10-10$56.18$163.31602,800——
2019-10-09$55.91$162.52674,700——
2019-10-08$55.58$161.561,346,400——
2019-10-07$56.25$163.511,042,000——
2019-10-04$56.30$163.65727,700——
2019-10-03$55.45$161.18858,600——
2019-10-02$55.10$160.171,094,600——
2019-10-01$55.87$162.40803,900——
2019-09-30$55.45$161.18977,900——
2019-09-27$55.04$159.99888,400——
2019-09-26$55.69$161.88733,300——
2019-09-25$55.26$160.631,435,600——
2019-09-24$55.26$160.631,029,700——
2019-09-23$55.93$162.58591,100——
2019-09-20$56.10$163.071,217,800——
2019-09-19$56.09$163.041,697,900——
2019-09-18$55.70$161.911,073,300——
2019-09-17$55.68$161.851,083,200——
2019-09-16$55.00$159.88788,600——
2019-09-13$55.78$162.14880,300——
2019-09-12$56.08$163.011,432,700——
2019-09-11$55.58$161.56991,700——
2019-09-10$54.85$159.441,459,700——
2019-09-09$55.03$159.961,017,700——
2019-09-06$55.66$161.79782,600——
2019-09-05$55.72$161.971,093,300——
2019-09-04$56.26$163.54876,700——
2019-09-03$55.73$162.001,017,000——
2019-08-30$56.34$163.771,049,600——
2019-08-29$56.04$162.901,624,700——
2019-08-28$55.72$161.972,181,300——
2019-08-27$55.49$161.301,542,200——
2019-08-26$54.78$159.241,634,300——
2019-08-23$54.19$157.521,201,100——
2019-08-22$54.82$159.351,228,100——
2019-08-21$55.06$160.051,155,100——
2019-08-20$54.27$157.751,874,500——
2019-08-19$55.11$160.20793,400——
2019-08-16$55.10$160.171,120,000——
2019-08-15$54.15$157.401,759,600——
2019-08-14$53.67$156.011,464,600——
2019-08-13$54.36$158.021,931,900——
2019-08-12$55.17$160.371,197,500——
2019-08-09$55.57$161.531,035,100——
2019-08-08$55.84$162.321,251,400——
2019-08-07$55.43$161.13973,100——
2019-08-06$54.82$159.35972,600——
2019-08-05$54.33$157.931,245,400——
2019-08-02$55.46$161.21786,200——
2019-08-01$55.54$161.451,153,800——
2019-07-31$55.28$160.691,333,300——
2019-07-30$56.35$163.80655,400——
2019-07-29$57.30$166.56543,300——
2019-07-26$57.33$166.651,100,000——
2019-07-25$56.41$163.97946,000——
2019-07-24$56.55$164.38951,500——
2019-07-23$57.56$167.32852,900——
2019-07-22$57.16$166.15674,000——
2019-07-19$56.61$164.56639,800——
2019-07-18$56.65$164.671,492,900——
2019-07-17$56.35$163.801,008,700——
2019-07-16$57.04$165.811,574,800——
2019-07-15$57.58$167.38870,700——
2019-07-12$57.16$166.15889,000——
2019-07-11$56.96$165.57719,500——
2019-07-10$57.04$165.81852,000——
2019-07-09$57.31$166.59949,900——
2019-07-08$57.85$168.161,000,700——
2019-07-05$57.90$168.31865,700——
2019-07-03$57.89$168.28571,000——
2019-07-02$57.12$166.04881,700——
2019-07-01$56.63$164.61903,800——
2019-06-28$56.50$164.241,803,500——
2019-06-27$55.50$161.331,488,800——
2019-06-26$55.50$161.331,113,800——
2019-06-25$56.90$165.401,180,100——
2019-06-24$57.19$166.24896,700——
2019-06-21$57.34$166.682,275,500——
2019-06-20$57.41$166.881,328,000——
2019-06-19$57.67$167.641,054,900——
2019-06-18$56.58$164.471,344,800——
2019-06-17$57.45$167.001,364,700——
2019-06-14$56.74$164.932,120,600——
2019-06-13$57.35$166.712,147,800——
2019-06-12$57.87$168.221,248,400——
2019-06-11$58.24$169.291,141,300——
2019-06-10$57.72$167.78786,600——
2019-06-07$57.61$167.46923,000——
2019-06-06$57.35$166.711,308,000——
2019-06-05$56.74$164.931,276,300——
2019-06-04$56.52$164.291,311,400——
2019-06-03$56.45$164.091,090,200——
2019-05-31$55.40$161.041,076,700——
2019-05-30$55.54$161.45939,800——
2019-05-29$54.77$159.211,534,600——
2019-05-28$55.56$161.504,033,300——
2019-05-24$56.15$163.22919,000——
2019-05-23$55.85$162.35995,800——
2019-05-22$56.92$163.45842,800——
2019-05-21$56.31$161.70824,900——
2019-05-20$56.77$163.02874,400——
2019-05-17$56.71$162.851,069,800——
2019-05-16$56.22$161.441,180,900——
2019-05-15$55.70$159.951,051,600——
2019-05-14$55.13$158.311,892,000——
2019-05-13$54.71$157.10625,500——
2019-05-10$54.69$157.051,065,500——
2019-05-09$53.70$154.20809,600——
2019-05-08$54.20$155.641,636,400——
2019-05-07$54.10$155.35978,900——
2019-05-06$54.49$156.471,883,700——
2019-05-03$54.38$156.16908,600——
2019-05-02$53.65$154.06694,400——
2019-05-01$53.44$153.461,011,500——
2019-04-30$53.59$153.891,284,300——
2019-04-29$52.96$152.081,173,000——
2019-04-26$52.48$150.70734,700——
2019-04-25$52.43$150.56607,400——
2019-04-24$52.39$150.44856,900——
2019-04-23$52.63$151.131,201,200——
2019-04-22$51.86$148.92787,100——
2019-04-18$52.04$149.44987,600——
2019-04-17$51.90$149.04734,200——
2019-04-16$51.54$148.00759,500——
2019-04-15$51.78$148.69682,400——
2019-04-12$51.35$147.46766,500——
2019-04-11$51.22$147.08932,600——
2019-04-10$51.15$146.881,017,100——
2019-04-09$51.51$147.92958,800——
2019-04-08$51.60$148.171,157,200——
2019-04-05$50.98$146.39979,100——
2019-04-04$50.97$146.371,188,400——
2019-04-03$50.84$145.991,589,200——
2019-04-02$50.85$146.021,873,800——
2019-04-01$51.37$147.511,417,200——
2019-03-29$51.74$148.582,054,600——
2019-03-28$51.30$147.311,122,100——
2019-03-27$51.07$146.651,819,700——
2019-03-26$50.85$146.022,742,800——
2019-03-25$49.17$141.201,711,800——
2019-03-22$49.42$141.911,153,200——
2019-03-21$49.51$142.171,536,100——
2019-03-20$48.65$139.701,936,200——
2019-03-19$49.43$141.941,258,600——
2019-03-18$49.60$142.43814,700——
2019-03-15$49.32$141.631,780,700——
2019-03-14$48.76$140.02967,200——
2019-03-13$48.81$140.161,204,700——
2019-03-12$48.88$140.361,078,400——
2019-03-11$49.00$140.711,592,500——
2019-03-08$47.83$137.35746,700——
2019-03-07$47.76$137.151,041,800——
2019-03-06$47.88$137.49896,700——
2019-03-05$47.60$136.69890,600——
2019-03-04$47.38$136.06763,600——
2019-03-01$47.65$136.83845,800——
2019-02-28$47.14$135.371,132,700——
2019-02-27$46.87$134.59726,400——
2019-02-26$46.57$133.731,124,900——
2019-02-25$46.70$134.101,023,500——
2019-02-22$47.09$135.221,115,400——
2019-02-21$46.64$133.931,327,400——
2019-02-20$46.46$133.411,830,400——
2019-02-19$46.43$133.331,602,100——
2019-02-15$46.68$134.051,713,000——
2019-02-14$46.79$134.361,760,000——
2019-02-13$47.45$136.261,382,200——
2019-02-12$47.47$136.311,087,100——
2019-02-11$48.13$138.21861,600——
2019-02-08$48.19$138.38708,700——
2019-02-07$48.00$137.84744,500——
2019-02-06$48.31$138.73980,600——
2019-02-05$48.21$138.441,644,400——
2019-02-04$48.06$138.011,174,400——
2019-02-01$47.55$136.541,409,600——
2019-01-31$47.58$136.631,239,300——
2019-01-30$46.16$132.551,560,000——
2019-01-29$45.71$131.261,741,400——
2019-01-28$44.66$128.251,871,600——
2019-01-25$45.08$129.451,113,400——
2019-01-24$46.26$132.84881,500——
2019-01-23$46.70$134.101,029,400——
2019-01-22$45.87$131.721,284,800——
2019-01-18$46.20$132.67861,200——
2019-01-17$46.10$132.381,074,400——
2019-01-16$45.90$131.811,043,200——
2019-01-15$46.20$132.671,001,900——
2019-01-14$46.43$133.33657,400——
2019-01-11$47.34$135.94963,000——
2019-01-10$46.80$134.39992,200——
2019-01-09$46.57$133.731,352,200——
2019-01-08$46.72$134.161,313,600——
2019-01-07$46.03$132.181,176,700——
2019-01-04$45.07$129.421,264,000——
2019-01-03$44.48$127.731,175,200——
2019-01-02$44.94$129.051,100,600——