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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.83$150.62557,000——
2020-12-30$49.07$148.32526,700——
2020-12-29$48.64$147.02641,800——
2020-12-28$48.32$146.05623,900——
2020-12-24$47.74$144.30285,100——
2020-12-23$47.09$142.34630,300——
2020-12-22$45.98$138.98526,100——
2020-12-21$46.40$140.25929,400——
2020-12-18$47.25$142.821,145,800——
2020-12-17$47.26$142.85798,100——
2020-12-16$47.13$142.46897,200——
2020-12-15$47.09$142.341,063,900——
2020-12-14$47.00$142.06792,800——
2020-12-11$47.00$142.06822,900——
2020-12-10$47.41$143.301,660,100——
2020-12-09$47.62$143.941,456,900——
2020-12-08$46.87$141.671,338,700——
2020-12-07$46.83$141.551,196,400——
2020-12-04$47.38$143.212,172,300——
2020-12-03$47.50$143.572,139,600——
2020-12-02$46.60$140.852,621,100——
2020-12-01$45.62$137.892,016,100——
2020-11-30$44.68$135.054,490,400——
2020-11-27$43.96$132.871,428,700——
2020-11-25$44.54$134.632,044,800——
2020-11-24$44.26$133.781,851,700——
2020-11-23$42.54$128.581,261,900——
2020-11-20$43.28$130.821,468,900——
2020-11-19$42.53$128.551,415,800——
2020-11-18$42.64$128.881,691,500——
2020-11-17$43.37$131.092,752,200——
2020-11-16$41.29$124.802,905,400——
2020-11-13$39.50$116.371,839,300——
2020-11-12$40.23$118.521,539,100——
2020-11-11$40.19$118.402,481,800——
2020-11-10$40.70$119.914,384,700——
2020-11-09$39.30$115.786,210,900——
2020-11-06$34.03$100.261,913,500——
2020-11-05$35.65$105.032,578,900——
2020-11-04$34.97$103.022,578,000——
2020-11-03$35.74$105.291,521,000——
2020-11-02$36.17$106.561,617,200——
2020-10-30$35.71$105.211,700,700——
2020-10-29$36.25$106.801,426,400——
2020-10-28$36.73$108.211,254,500——
2020-10-27$38.13$112.331,773,100——
2020-10-26$38.29$112.812,336,600——
2020-10-23$39.03$114.99787,000——
2020-10-22$39.48$116.311,294,900——
2020-10-21$37.89$111.631,057,600——
2020-10-20$37.90$111.66834,300——
2020-10-19$37.67$110.98776,200——
2020-10-16$38.32$112.89659,800——
2020-10-15$38.46$113.311,101,900——
2020-10-14$39.83$117.34754,800——
2020-10-13$39.98$117.781,135,600——
2020-10-12$40.18$118.37379,800——
2020-10-09$40.23$118.52383,700——
2020-10-08$40.40$119.02914,500——
2020-10-07$39.42$116.14760,300——
2020-10-06$39.76$117.14740,200——
2020-10-05$40.03$117.93973,100——
2020-10-02$39.79$117.23824,400——
2020-10-01$39.58$116.611,040,600——
2020-09-30$38.81$114.341,280,100——
2020-09-29$38.79$114.28688,800——
2020-09-28$39.76$117.14803,500——
2020-09-25$38.71$114.04770,100——
2020-09-24$38.42$113.191,139,300——
2020-09-23$38.85$114.461,455,200——
2020-09-22$39.15$115.341,474,700——
2020-09-21$39.62$116.721,943,400——
2020-09-18$41.92$123.501,349,200——
2020-09-17$43.72$128.801,031,500——
2020-09-16$44.77$131.901,014,000——
2020-09-15$45.31$133.491,262,200——
2020-09-14$44.33$130.601,433,300——
2020-09-11$44.82$132.042,321,000——
2020-09-10$43.88$129.271,294,400——
2020-09-09$44.88$132.221,401,600——
2020-09-08$44.12$129.981,675,200——
2020-09-04$44.34$130.631,878,900——
2020-09-03$44.09$129.893,745,300——
2020-09-02$42.04$123.851,581,200——
2020-09-01$41.00$120.79990,600——
2020-08-31$41.16$121.261,295,800——
2020-08-28$41.92$123.50707,500——
2020-08-27$41.50$122.26639,700——
2020-08-26$41.50$122.26677,100——
2020-08-25$41.75$123.001,007,200——
2020-08-24$41.04$120.911,446,300——
2020-08-21$39.15$115.341,770,900——
2020-08-20$40.22$118.49808,200——
2020-08-19$40.74$120.021,597,700——
2020-08-18$40.86$120.381,413,300——
2020-08-17$40.80$120.201,804,700——
2020-08-14$42.10$124.031,958,400——
2020-08-13$42.68$125.741,456,600——
2020-08-12$43.06$126.862,040,200——
2020-08-11$42.67$125.712,810,800——
2020-08-10$41.96$123.621,278,400——
2020-08-07$41.43$122.061,457,800——
2020-08-06$40.61$119.642,327,800——
2020-08-05$40.47$119.231,791,500——
2020-08-04$39.93$117.641,524,800——
2020-08-03$40.04$117.961,414,300——
2020-07-31$41.17$121.291,919,500——
2020-07-30$41.64$122.681,077,200——
2020-07-29$41.79$123.12993,500——
2020-07-28$41.06$120.971,083,800——
2020-07-27$41.64$122.681,291,300——
2020-07-24$41.02$120.85658,000——
2020-07-23$41.00$120.791,342,800——
2020-07-22$41.35$121.821,803,400——
2020-07-21$39.43$116.161,319,200——
2020-07-20$38.34$112.95780,800——
2020-07-17$39.27$115.691,297,800——
2020-07-16$39.00$114.901,246,200——
2020-07-15$39.56$116.551,892,100——
2020-07-14$38.62$113.781,771,100——
2020-07-13$39.05$115.051,792,300——
2020-07-10$38.80$114.31878,900——
2020-07-09$37.26$109.77846,700——
2020-07-08$38.81$114.34777,600——
2020-07-07$39.06$115.07905,500——
2020-07-06$39.21$115.521,014,300——
2020-07-02$38.10$112.251,344,800——
2020-07-01$37.75$111.221,090,500——
2020-06-30$37.76$111.241,649,700——
2020-06-29$37.55$110.631,198,900——
2020-06-26$37.27$109.80842,600——
2020-06-25$38.31$112.861,033,300——
2020-06-24$37.77$111.271,402,200——
2020-06-23$39.23$115.581,168,300——
2020-06-22$38.80$114.311,245,000——
2020-06-19$38.47$113.343,017,300——
2020-06-18$39.80$117.251,535,900——
2020-06-17$38.31$112.861,931,300——
2020-06-16$39.14$115.312,250,300——
2020-06-15$38.59$113.69955,000——
2020-06-12$38.15$112.391,491,900——
2020-06-11$37.52$110.541,881,500——
2020-06-10$40.19$118.402,027,000——
2020-06-09$41.51$122.291,203,800——
2020-06-08$43.68$128.691,723,200——
2020-06-05$42.48$125.152,688,900——
2020-06-04$40.31$118.762,000,500——
2020-06-03$39.97$117.761,355,100——
2020-06-02$38.94$114.721,425,600——
2020-06-01$39.00$114.901,626,700——
2020-05-29$37.70$111.077,268,900——
2020-05-28$39.39$116.052,301,700——
2020-05-27$39.77$117.172,682,900——
2020-05-26$38.00$111.953,128,700——
2020-05-22$36.65$107.972,100,400——
2020-05-21$36.85$108.561,566,900——
2020-05-20$36.72$108.182,214,800——
2020-05-19$36.58$107.771,766,900——
2020-05-18$36.85$108.562,329,700——
2020-05-15$35.12$103.471,506,000——
2020-05-14$35.95$105.911,651,000——
2020-05-13$35.06$103.291,643,300——
2020-05-12$36.96$108.891,096,000——
2020-05-11$38.28$112.781,158,000——
2020-05-08$39.40$116.081,095,600——
2020-05-07$38.07$112.161,136,600——
2020-05-06$37.95$111.801,522,200——
2020-05-05$38.00$111.951,374,600——
2020-05-04$38.77$114.221,078,700——
2020-05-01$39.30$115.781,289,600——
2020-04-30$39.64$116.782,118,100——
2020-04-29$41.67$122.761,090,900——
2020-04-28$40.08$118.081,575,200——
2020-04-27$41.43$122.061,302,500——
2020-04-24$40.25$118.581,259,800——
2020-04-23$39.28$115.721,457,900——
2020-04-22$40.29$118.701,712,100——
2020-04-21$38.82$114.372,141,800——
2020-04-20$40.61$119.641,356,000——
2020-04-17$41.62$122.621,600,800——
2020-04-16$41.05$120.941,729,500——
2020-04-15$41.89$123.411,334,900——
2020-04-14$43.63$128.541,659,100——
2020-04-13$42.17$124.24738,500——
2020-04-09$43.64$128.571,237,500——
2020-04-08$43.77$128.951,763,900——
2020-04-07$43.71$128.775,290,200——
2020-04-06$41.87$123.353,235,600——
2020-04-03$37.04$109.121,689,100——
2020-04-02$37.42$110.242,622,300——
2020-04-01$37.01$109.036,206,000——
2020-03-31$37.53$110.574,293,100——
2020-03-30$36.80$108.424,392,000——
2020-03-27$33.56$98.874,324,000——
2020-03-26$33.45$98.554,906,000——
2020-03-25$30.63$90.2410,565,900——
2020-03-24$30.79$90.711,732,200——
2020-03-23$29.71$87.532,301,900——
2020-03-20$31.47$92.712,827,500——
2020-03-19$30.95$91.185,000,800——
2020-03-18$32.07$94.483,043,200——
2020-03-17$32.96$97.102,396,300——
2020-03-16$35.79$105.442,061,400——
2020-03-13$43.92$129.393,256,300——
2020-03-12$39.47$116.282,620,900——
2020-03-11$45.92$135.281,813,000——
2020-03-10$49.41$145.571,650,700——
2020-03-09$48.49$142.861,885,800——
2020-03-06$52.79$155.521,023,800——
2020-03-05$53.53$157.701,432,800——
2020-03-04$55.22$162.681,254,700——
2020-03-03$52.53$154.761,259,000——
2020-03-02$53.43$157.411,731,600——
2020-02-28$50.96$150.132,606,100——
2020-02-27$52.82$155.611,954,700——
2020-02-26$54.07$159.301,327,600——
2020-02-25$54.11$159.411,043,400——
2020-02-24$55.78$164.331,052,600——
2020-02-21$56.67$166.961,306,500——
2020-02-20$55.91$164.721,691,500——
2020-02-19$54.97$161.95765,300——
2020-02-18$55.01$162.061,247,300——
2020-02-14$55.15$162.48815,100——
2020-02-13$54.65$161.001,326,600——
2020-02-12$52.39$154.351,144,300——
2020-02-11$53.73$158.291,260,800——
2020-02-10$53.68$158.15890,700——
2020-02-07$53.70$158.21603,600——
2020-02-06$53.73$158.29896,200——
2020-02-05$53.41$157.35788,300——
2020-02-04$53.52$157.67957,400——
2020-02-03$53.43$157.411,114,800——
2020-01-31$52.61$154.99864,400——
2020-01-30$53.12$156.50469,200——
2020-01-29$52.81$155.58531,500——
2020-01-28$52.99$156.11580,800——
2020-01-27$52.85$155.70610,300——
2020-01-24$53.12$156.50892,100——
2020-01-23$53.11$156.47886,200——
2020-01-22$53.48$157.56808,900——
2020-01-21$52.90$155.851,115,300——
2020-01-17$53.54$157.73819,400——
2020-01-16$53.13$156.531,086,900——
2020-01-15$52.75$155.411,018,900——
2020-01-14$51.33$151.22928,500——
2020-01-13$51.17$150.75827,200——
2020-01-10$51.06$150.43684,800——
2020-01-09$50.85$149.811,112,000——
2020-01-08$51.10$150.551,111,000——
2020-01-07$49.49$145.801,367,200——
2020-01-06$51.39$151.40678,700——
2020-01-03$51.22$150.90704,800——
2020-01-02$50.93$150.04759,900——