Coca-Cola Europacific Partners - Price History
Monthly price history for CCEP (Coca-Cola Europacific Partners )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $69.29 | $69.29 |
| March 2024 | $69.95 | $69.95 |
| February 2024 | $68.63 | $68.63 |
| January 2024 | $68.90 | $68.90 |
| December 2023 | $66.74 | $66.74 |
| November 2023 | $60.64 | $60.64 |
| October 2023 | $57.34 | $58.51 |
| September 2023 | $61.23 | $62.48 |
| August 2023 | $62.83 | $64.11 |
| July 2023 | $62.12 | $63.39 |
| June 2023 | $63.14 | $64.43 |
| May 2023 | $61.14 | $62.39 |
| April 2023 | $62.48 | $64.47 |
| March 2023 | $57.36 | $59.19 |
| February 2023 | $53.30 | $55 |
| January 2023 | $54.49 | $56.22 |
| December 2022 | $53.61 | $55.32 |
| November 2022 | $51.45 | $53.09 |
| October 2022 | $44.61 | $47.05 |
| September 2022 | $40.41 | $42.62 |
| August 2022 | $46.62 | $49.17 |
| July 2022 | $51.32 | $54.12 |
| June 2022 | $48.94 | $51.61 |
| May 2022 | $50.38 | $53.13 |
| April 2022 | $46.79 | $49.95 |
| March 2022 | $45.54 | $48.61 |
| February 2022 | $47.97 | $51.21 |
| January 2022 | $53.54 | $57.15 |
| December 2021 | $52.39 | $55.93 |
| November 2021 | $46.25 | $49.37 |
| October 2021 | $47.88 | $52.65 |
| September 2021 | $50.28 | $55.29 |
| August 2021 | $52.51 | $57.74 |
| July 2021 | $56.44 | $62.06 |
| June 2021 | $53.95 | $59.32 |
| May 2021 | $55.04 | $60.52 |
| April 2021 | $51.67 | $56.82 |
| March 2021 | $47.44 | $52.16 |
| February 2021 | $46.34 | $50.95 |
| January 2021 | $42.26 | $46.47 |
| December 2020 | $45.32 | $49.83 |
| November 2020 | $40.63 | $44.68 |
| October 2020 | $31.65 | $35.71 |
| September 2020 | $34.40 | $38.81 |
| August 2020 | $36.48 | $41.16 |
| July 2020 | $36.49 | $41.17 |
| June 2020 | $33.47 | $37.76 |
| May 2020 | $33.42 | $37.70 |
| April 2020 | $35.14 | $39.64 |
| March 2020 | $33.27 | $37.53 |
| February 2020 | $45.17 | $50.96 |
| January 2020 | $46.63 | $52.61 |
| December 2019 | $45.10 | $50.88 |
| November 2019 | $44.73 | $50.46 |
| October 2019 | $46.80 | $53.51 |
| September 2019 | $48.50 | $55.45 |
| August 2019 | $49.28 | $56.34 |
| July 2019 | $48.35 | $55.28 |
| June 2019 | $49.42 | $56.50 |
| May 2019 | $48.45 | $55.40 |
| April 2019 | $46.30 | $53.59 |
| March 2019 | $44.70 | $51.74 |
| February 2019 | $40.73 | $47.14 |
| January 2019 | $41.11 | $47.58 |
| December 2018 | $39.61 | $45.85 |
| November 2018 | $41.94 | $48.54 |
| October 2018 | $39.04 | $45.49 |
| September 2018 | $39.02 | $45.47 |
| August 2018 | $36.59 | $42.64 |
| July 2018 | $35.14 | $41.24 |
| June 2018 | $34.63 | $40.64 |
| May 2018 | $32.35 | $37.97 |
| April 2018 | $33.14 | $39.20 |
| March 2018 | $35.22 | $41.66 |
| February 2018 | $32.14 | $38.02 |
| January 2018 | $33.67 | $40.16 |
| December 2017 | $33.41 | $39.85 |
| November 2017 | $32.69 | $38.99 |
| October 2017 | $34.04 | $40.86 |
| September 2017 | $34.68 | $41.62 |
| August 2017 | $35.82 | $43 |
| July 2017 | $35.81 | $43.23 |
| June 2017 | $33.69 | $40.67 |
| May 2017 | $34 | $41.04 |
| April 2017 | $31.81 | $38.62 |
| March 2017 | $30.85 | $37.69 |
| February 2017 | $28.40 | $34.69 |
| January 2017 | $28.26 | $34.53 |
| December 2016 | $25.70 | $31.40 |
| November 2016 | $26.42 | $32.46 |
| October 2016 | $31.29 | $38.44 |
| September 2016 | $32.48 | $39.90 |
| August 2016 | $31.14 | $38.45 |
| July 2016 | $30.24 | $37.33 |
| June 2016 | $28.91 | $35.69 |
| May 2016 | $31.44 | $38.81 |
| April 2016 | $26.48 | $52.48 |
| March 2016 | $25.60 | $50.74 |
| February 2016 | $24.32 | $48.51 |
| January 2016 | $23.28 | $46.42 |
| December 2015 | $24.69 | $49.24 |
| November 2015 | $25.22 | $50.30 |
| October 2015 | $25.60 | $51.34 |
| September 2015 | $24.11 | $48.35 |
| August 2015 | $25.53 | $51.49 |
| July 2015 | $25.33 | $51.08 |
| June 2015 | $21.54 | $43.44 |
| May 2015 | $21.79 | $44.23 |
| April 2015 | $21.88 | $44.41 |
| March 2015 | $21.78 | $44.20 |
| February 2015 | $22.63 | $46.20 |
| January 2015 | $20.62 | $42.10 |
| December 2014 | $21.66 | $44.22 |
| November 2014 | $21.52 | $43.94 |
| October 2014 | $21.11 | $43.35 |
| September 2014 | $21.60 | $44.36 |
| August 2014 | $23.14 | $47.78 |
| July 2014 | $22.01 | $45.45 |
| June 2014 | $23.14 | $47.78 |
| May 2014 | $21.98 | $45.64 |
| April 2014 | $21.89 | $45.44 |
| March 2014 | $23.01 | $47.76 |
| February 2014 | $22.56 | $47.08 |
| January 2014 | $20.74 | $43.29 |
| December 2013 | $21.14 | $44.13 |
| November 2013 | $20.10 | $41.94 |
| October 2013 | $19.90 | $41.73 |
| September 2013 | $19.17 | $40.21 |
| August 2013 | $17.74 | $37.40 |
| July 2013 | $17.81 | $37.54 |
| June 2013 | $16.68 | $35.16 |
| May 2013 | $17.53 | $37.16 |
| April 2013 | $17.28 | $36.63 |
| March 2013 | $17.42 | $36.92 |
| February 2013 | $16.79 | $35.78 |
| January 2013 | $16.36 | $34.87 |
| December 2012 | $14.89 | $31.73 |
| November 2012 | $14.63 | $31.18 |
| October 2012 | $14.67 | $31.44 |
| September 2012 | $14.60 | $31.27 |
| August 2012 | $13.71 | $29.53 |
| July 2012 | $13.61 | $29.32 |
| June 2012 | $13.02 | $28.04 |
| May 2012 | $12.62 | $27.36 |
| April 2012 | $13.90 | $30.12 |
| March 2012 | $13.20 | $28.60 |
| February 2012 | $13.26 | $28.90 |
| January 2012 | $12.29 | $26.79 |
| December 2011 | $11.82 | $25.78 |
| November 2011 | $11.98 | $26.12 |
| October 2011 | $12.24 | $26.82 |
| September 2011 | $11.35 | $24.88 |
| August 2011 | $12.54 | $27.62 |
| July 2011 | $12.76 | $28.11 |
| June 2011 | $13.25 | $29.18 |
| May 2011 | $13.06 | $28.89 |
| April 2011 | $12.84 | $28.41 |
| March 2011 | $12.34 | $27.30 |
| February 2011 | $11.84 | $26.30 |
| January 2011 | $11.32 | $25.16 |
| December 2010 | $11.26 | $25.03 |
| November 2010 | $10.87 | $24.15 |
| October 2010 | $10.75 | $24.01 |
| September 2010 | $9.52 | $31 |
| August 2010 | $8.71 | $28.46 |
| July 2010 | $8.78 | $28.70 |
| June 2010 | $7.92 | $25.86 |
| May 2010 | $7.96 | $26.10 |
| April 2010 | $8.46 | $27.73 |
| March 2010 | $8.44 | $27.66 |
| February 2010 | $7.77 | $25.55 |
| January 2010 | $6.14 | $20.19 |
| December 2009 | $6.44 | $21.20 |
| November 2009 | $5.97 | $19.65 |
| October 2009 | $5.77 | $19.07 |
| September 2009 | $6.48 | $21.41 |
| August 2009 | $6.10 | $20.21 |
| July 2009 | $5.67 | $18.79 |
| June 2009 | $5.02 | $16.65 |
| May 2009 | $5 | $16.66 |
| April 2009 | $5.12 | $17.06 |
| March 2009 | $3.96 | $13.19 |
| February 2009 | $3.42 | $11.48 |
| January 2009 | $3.35 | $11.23 |
| December 2008 | $3.59 | $12.03 |
| November 2008 | $2.74 | $9.18 |
| October 2008 | $2.97 | $10.05 |
| September 2008 | $4.96 | $16.77 |
| August 2008 | $5.03 | $17.07 |
| July 2008 | $4.99 | $16.93 |
| June 2008 | $5.10 | $17.30 |
| May 2008 | $5.92 | $20.14 |
| April 2008 | $6.61 | $22.50 |
| March 2008 | $7.11 | $24.20 |
| February 2008 | $7.15 | $24.43 |
| January 2008 | $6.75 | $23.05 |
| December 2007 | $7.62 | $26.03 |
| November 2007 | $7.60 | $25.97 |
| October 2007 | $7.54 | $25.81 |
| September 2007 | $7.08 | $24.22 |
| August 2007 | $6.94 | $23.82 |
| July 2007 | $6.60 | $22.66 |
| June 2007 | $6.99 | $24 |
| May 2007 | $6.79 | $23.35 |
| April 2007 | $6.38 | $21.94 |
| March 2007 | $5.89 | $20.25 |
| February 2007 | $5.82 | $20.08 |
| January 2007 | $5.95 | $20.52 |
| December 2006 | $5.92 | $20.42 |
| November 2006 | $5.93 | $20.45 |
| October 2006 | $5.79 | $20.03 |
| September 2006 | $6.02 | $20.83 |
| August 2006 | $6.42 | $22.30 |
| July 2006 | $6.18 | $21.46 |
| June 2006 | $5.87 | $20.37 |
| May 2006 | $5.65 | $19.66 |
| April 2006 | $5.61 | $19.53 |
| March 2006 | $5.84 | $20.34 |
| February 2006 | $5.63 | $19.65 |
| January 2006 | $5.65 | $19.74 |
| December 2005 | $5.49 | $19.17 |
| November 2005 | $5.50 | $19.22 |
| October 2005 | $5.40 | $18.90 |
| September 2005 | $5.57 | $19.50 |
| August 2005 | $6.37 | $22.35 |
| July 2005 | $6.70 | $23.50 |
| June 2005 | $6.28 | $22.01 |
| May 2005 | $6.23 | $21.88 |
| April 2005 | $5.78 | $20.30 |
| March 2005 | $5.84 | $20.52 |
| February 2005 | $6.07 | $21.35 |
| January 2005 | $6.24 | $21.95 |
| December 2004 | $5.92 | $20.85 |
| November 2004 | $5.90 | $20.80 |
| October 2004 | $5.93 | $20.91 |
| September 2004 | $5.36 | $18.90 |
| August 2004 | $5.84 | $20.65 |
| July 2004 | $5.77 | $20.40 |
| June 2004 | $8.20 | $28.99 |
| May 2004 | $7.78 | $27.55 |
| April 2004 | $7.63 | $27 |
| March 2004 | $6.83 | $24.17 |
| February 2004 | $6.58 | $23.31 |
| January 2004 | $6.46 | $22.90 |
| December 2003 | $6.17 | $21.87 |
| November 2003 | $5.81 | $20.65 |
| October 2003 | $5.68 | $20.16 |
| September 2003 | $5.37 | $19.06 |
| August 2003 | $5.20 | $18.49 |
| July 2003 | $4.79 | $17.05 |
| June 2003 | $5.10 | $18.15 |
| May 2003 | $5.26 | $18.75 |
| April 2003 | $5.46 | $19.49 |
| March 2003 | $5.24 | $18.69 |
| February 2003 | $5.65 | $20.18 |
| January 2003 | $6.16 | $22.03 |
| December 2002 | $6.08 | $21.72 |
| November 2002 | $5.95 | $21.29 |
| October 2002 | $6.66 | $23.84 |
| September 2002 | $5.93 | $21.24 |
| August 2002 | $5.63 | $20.21 |
| July 2002 | $5.19 | $18.62 |
| June 2002 | $6.15 | $22.08 |
| May 2002 | $6.05 | $21.75 |
| April 2002 | $5.46 | $19.62 |
| March 2002 | $5.23 | $18.78 |
| February 2002 | $4.84 | $17.43 |
| January 2002 | $4.51 | $16.25 |
| December 2001 | $5.26 | $18.94 |
| November 2001 | $4.84 | $17.45 |
| October 2001 | $5.08 | $18.35 |
| September 2001 | $4.25 | $15.34 |
| August 2001 | $4.19 | $15.17 |
| July 2001 | $4.04 | $14.62 |
| June 2001 | $4.52 | $16.35 |
| May 2001 | $4.60 | $16.68 |
| April 2001 | $5 | $18.13 |
| March 2001 | $4.90 | $17.78 |
| February 2001 | $6.24 | $22.70 |
| January 2001 | $5.56 | $20.21 |
| December 2000 | $5.23 | $19 |
| November 2000 | $6.04 | $21.94 |
| October 2000 | $5.04 | $18.38 |
| September 2000 | $4.38 | $15.94 |
| August 2000 | $5.10 | $18.62 |
| July 2000 | $5.26 | $19.19 |
| June 2000 | $4.47 | $16.31 |
| May 2000 | $4.68 | $17.12 |
| April 2000 | $5.82 | $21.31 |
| March 2000 | $5.89 | $21.56 |
| February 2000 | $6.38 | $23.38 |
| January 2000 | $6.89 | $25.25 |
| December 1999 | $5.49 | $20.12 |
| November 1999 | $5.77 | $21.19 |
| October 1999 | $6.96 | $25.56 |
| September 1999 | $6.14 | $22.56 |
| August 1999 | $7.73 | $28.44 |
| July 1999 | $7.94 | $29.19 |
| June 1999 | $8.09 | $29.75 |
| May 1999 | $9.84 | $36.25 |
| April 1999 | $9.37 | $34.50 |
| March 1999 | $8.21 | $30.25 |
| February 1999 | $8.41 | $31 |
| January 1999 | $9.60 | $35.38 |
| December 1998 | $9.70 | $35.75 |
| November 1998 | $10.26 | $37.88 |
| October 1998 | $9.75 | $36 |
| September 1998 | $6.84 | $25.25 |
| August 1998 | $6.48 | $23.94 |
| July 1998 | $8.91 | $32.94 |
| June 1998 | $10.58 | $39.12 |
| May 1998 | $10.15 | $37.56 |
| April 1998 | $10.20 | $37.75 |
| March 1998 | $9.92 | $36.69 |
| February 1998 | $8.95 | $33.12 |
| January 1998 | $8.61 | $31.88 |
| December 1997 | $9.60 | $35.56 |
| November 1997 | $8.25 | $30.56 |
| October 1997 | $7.57 | $28.06 |
| September 1997 | $7.29 | $27 |
| August 1997 | $7.42 | $27.50 |
| July 1997 | $8.38 | $31.06 |
| June 1997 | $6.20 | $23 |
| May 1997 | $5.69 | $21.12 |
| April 1997 | $5.42 | $60.38 |
| March 1997 | $5.15 | $57.38 |
| February 1997 | $5.54 | $61.75 |
| January 1997 | $5.10 | $56.88 |
| December 1996 | $4.35 | $48.50 |
| November 1996 | $4.07 | $45.38 |
| October 1996 | $3.82 | $42.62 |
| September 1996 | $4.06 | $45.25 |
| August 1996 | $3.62 | $40.38 |
| July 1996 | $3.16 | $35.25 |
| June 1996 | $3.10 | $34.62 |
| May 1996 | $2.84 | $31.75 |
| April 1996 | $2.64 | $29.50 |
| March 1996 | $2.76 | $30.88 |
| February 1996 | $2.54 | $28.38 |
| January 1996 | $2.33 | $26 |
| December 1995 | $2.40 | $26.88 |
| November 1995 | $2.59 | $29 |
| October 1995 | $2.38 | $26.62 |
| September 1995 | $2.20 | $24.62 |
| August 1995 | $2.07 | $23.12 |
| July 1995 | $1.89 | $21.12 |
| June 1995 | $1.96 | $21.88 |
| May 1995 | $1.91 | $21.38 |
| April 1995 | $2 | $22.38 |
| March 1995 | $1.86 | $20.88 |
| February 1995 | $1.83 | $20.50 |
| January 1995 | $1.86 | $20.88 |
| December 1994 | $1.61 | $18 |
| November 1994 | $1.66 | $18.62 |
| October 1994 | $1.74 | $19.50 |
| September 1994 | $1.61 | $18 |
| August 1994 | $1.60 | $18 |
| July 1994 | $1.48 | $16.62 |
| June 1994 | $1.52 | $17 |
| May 1994 | $1.47 | $16.50 |
| April 1994 | $1.58 | $17.75 |
| March 1994 | $1.55 | $17.38 |
| February 1994 | $1.58 | $17.75 |
| January 1994 | $1.47 | $16.50 |
| December 1993 | $1.36 | $15.25 |
| November 1993 | $1.29 | $14.50 |
| October 1993 | $1.26 | $14.12 |
| September 1993 | $1.25 | $14 |
| August 1993 | $1.37 | $15.38 |
| July 1993 | $1.29 | $14.50 |
| June 1993 | $1.28 | $14.38 |
| May 1993 | $1.25 | $14.12 |
| April 1993 | $1.14 | $12.88 |
| March 1993 | $1.40 | $15.75 |
| February 1993 | $1.24 | $14 |
| January 1993 | $1.08 | $12.12 |
| December 1992 | $1.09 | $12.25 |
| November 1992 | $1.09 | $12.25 |
| October 1992 | $1.08 | $12.12 |
| September 1992 | $1.11 | $12.50 |
| August 1992 | $1.03 | $11.62 |
| July 1992 | $1.12 | $12.62 |
| June 1992 | $1.13 | $12.75 |
| May 1992 | $1.16 | $13.12 |
| April 1992 | $1.18 | $13.38 |
| March 1992 | $1.13 | $12.75 |
| February 1992 | $1.29 | $14.62 |
| January 1992 | $1.24 | $14 |
| December 1991 | $1.36 | $15.38 |
| November 1991 | $1.15 | $13 |
| October 1991 | $1.10 | $12.50 |
| September 1991 | $1.16 | $13.12 |
| August 1991 | $1.34 | $15.12 |
| July 1991 | $1.36 | $15.38 |
| June 1991 | $1.56 | $17.62 |
| May 1991 | $1.65 | $18.75 |
| April 1991 | $1.61 | $18.25 |
| March 1991 | $1.63 | $18.50 |
| February 1991 | $1.54 | $17.50 |
| January 1991 | $1.44 | $16.38 |
| December 1990 | $1.37 | $15.50 |
| November 1990 | $1.34 | $15.25 |
| October 1990 | $1.21 | $13.75 |
| September 1990 | $1.14 | $13 |
| August 1990 | $1.28 | $14.50 |
| July 1990 | $1.42 | $16.12 |
| June 1990 | $1.41 | $16 |
| May 1990 | $1.41 | $16 |
| April 1990 | $1.28 | $14.62 |
| March 1990 | $1.36 | $15.50 |
| February 1990 | $1.24 | $14.12 |
| January 1990 | $1.26 | $14.38 |
| December 1989 | $1.40 | $16 |
| November 1989 | $1.38 | $15.75 |
| October 1989 | $1.39 | $15.88 |
| September 1989 | $1.52 | $17.25 |
| August 1989 | $1.47 | $16.75 |
| July 1989 | $1.57 | $17.88 |
| June 1989 | $1.50 | $17.12 |
| May 1989 | $1.61 | $18.38 |
| April 1989 | $1.50 | $17.12 |
| March 1989 | $1.46 | $16.62 |
| February 1989 | $1.38 | $15.75 |
| January 1989 | $1.47 | $16.75 |
| December 1988 | $1.32 | $15 |
| November 1988 | $1.24 | $14.12 |
| October 1988 | $1.27 | $14.50 |
| September 1988 | $1.20 | $13.62 |
| August 1988 | $1.11 | $12.62 |
| July 1988 | $1.23 | $14 |
| June 1988 | $1.40 | $16 |
| May 1988 | $1.31 | $14.88 |
| April 1988 | $1.33 | $15.12 |
| March 1988 | $1.30 | $14.75 |
| February 1988 | $1.36 | $15.50 |
| January 1988 | $1.35 | $15.38 |
| December 1987 | $1.25 | $14.25 |
| November 1987 | $1.23 | $14 |
| October 1987 | $1.35 | $15.38 |
| September 1987 | $1.60 | $18.25 |
| August 1987 | $1.74 | $19.88 |
| July 1987 | $1.74 | $19.88 |
| June 1987 | $1.69 | $19.25 |
| May 1987 | $1.53 | $17.38 |
| April 1987 | $1.44 | $16.38 |
| March 1987 | $1.48 | $16.88 |
| February 1987 | $1.50 | $17.12 |
| January 1987 | $1.31 | $14.88 |
| December 1986 | $1.25 | $14.25 |
| November 1986 | $1.36 | $15.50 |
CCEP
Price: $71.50
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.44%
Payout Ratio: 62.60%
Payout Ratio Range:
Dividend Per Share: 2.46 USD
Earnings Per Share: 3.87 USD
P/E Ratio: 17.20
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Volume: 651300
Market Capitalization: 31.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 27.44%
DGR5: 13.03%
DGR10: 12.50%
DGR20: 15.25%