PepsiCo (NQ: PEP )

173.96 USD -1.68 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 114.74 116.22 114.21 115.64 5,586,296 +0.27(+0.23%)
Feb 27, 2019 115.54 115.70 114.41 115.37 4,175,052 -0.60(-0.52%)
Feb 26, 2019 116.37 116.50 115.43 115.97 4,074,651 -0.09(-0.08%)
Feb 25, 2019 117.17 117.30 115.71 116.06 3,755,910 -0.70(-0.60%)
Feb 22, 2019 116.11 116.77 115.59 116.76 4,865,400 +0.66(+0.57%)
Feb 21, 2019 115.50 116.93 115.47 116.10 4,663,380 +0.27(+0.23%)
Feb 20, 2019 115.75 116.64 115.41 115.83 5,486,900 -0.10(-0.09%)
Feb 19, 2019 116.80 116.97 115.20 115.93 5,596,060 +0.02(+0.02%)
Feb 15, 2019 115.85 116.28 114.11 115.91 8,889,500 +3.32(+2.95%)
Feb 14, 2019 113.00 113.00 111.88 112.59 6,352,929 -1.53(-1.34%)
Feb 13, 2019 114.11 114.73 113.63 114.12 5,465,556 +0.33(+0.29%)
Feb 12, 2019 113.23 114.50 112.22 113.79 6,621,416 +0.82(+0.73%)
Feb 11, 2019 113.16 113.58 112.64 112.97 4,801,396 -0.04(-0.04%)
Feb 08, 2019 112.93 113.04 111.93 113.01 3,868,200 -0.07(-0.07%)
Feb 07, 2019 112.82 113.16 112.16 113.09 4,069,819 +0.04(+0.04%)
Feb 06, 2019 113.41 113.58 112.30 113.05 4,107,790 +0.15(+0.13%)
Feb 05, 2019 113.03 113.54 112.49 112.90 4,109,493 -0.19(-0.17%)
Feb 04, 2019 112.21 113.40 111.85 113.09 3,649,486 +0.90(+0.80%)
Feb 01, 2019 112.95 113.28 111.45 112.19 5,010,400 -0.48(-0.43%)
Jan 31, 2019 110.97 112.90 110.21 112.67 6,117,091 +1.85(+1.67%)
Jan 30, 2019 108.94 111.24 108.54 110.82 5,022,987 +1.82(+1.67%)
Jan 29, 2019 108.93 109.62 108.51 109.00 4,264,877 +0.18(+0.17%)
Jan 28, 2019 108.96 109.60 108.00 108.82 4,055,919 -0.53(-0.48%)
Jan 25, 2019 110.15 110.59 109.04 109.35 5,071,200 -0.15(-0.14%)
Jan 24, 2019 110.31 110.31 108.41 109.50 4,477,447 -1.23(-1.11%)
Jan 23, 2019 109.68 110.79 109.51 110.73 5,197,380 +0.82(+0.75%)
Jan 22, 2019 109.86 110.23 108.78 109.91 5,298,239 -0.16(-0.15%)
Jan 18, 2019 109.97 110.29 109.17 110.07 5,142,700 +0.85(+0.78%)
Jan 17, 2019 108.14 109.47 108.09 109.22 4,404,327 +0.88(+0.81%)
Jan 16, 2019 108.99 109.05 107.70 108.34 4,947,193 -0.65(-0.60%)
Jan 15, 2019 107.46 109.07 106.73 108.99 4,507,990 +1.67(+1.56%)
Jan 14, 2019 107.85 107.96 106.96 107.32 5,751,494 -0.84(-0.78%)
Jan 11, 2019 107.86 108.50 107.64 108.16 5,939,000 +0.01(+0.01%)
Jan 10, 2019 107.41 108.34 107.36 108.15 7,760,190 +0.66(+0.61%)
Jan 09, 2019 110.33 110.87 107.49 107.49 7,814,473 -3.09(-2.79%)
Jan 08, 2019 110.14 110.80 109.42 110.58 6,407,705 +1.05(+0.96%)
Jan 07, 2019 110.01 110.38 108.65 109.53 5,220,271 -0.95(-0.86%)
Jan 04, 2019 109.54 110.60 108.24 110.48 6,293,800 +2.22(+2.05%)
Jan 03, 2019 108.91 110.15 108.05 108.26 5,991,931 -1.02(-0.93%)
Jan 02, 2019 109.15 110.02 108.23 109.28 4,834,283 -1.20(-1.09%)
Dec 31, 2018 110.58 111.09 109.32 110.48 5,019,100 +0.12(+0.11%)
Dec 28, 2018 110.09 111.10 109.22 110.36 5,410,300 +0.94(+0.86%)
Dec 27, 2018 107.77 109.47 106.03 109.42 5,031,080 +1.09(+1.01%)
Dec 26, 2018 106.22 108.44 105.03 108.33 4,535,912 +2.30(+2.17%)
Dec 24, 2018 110.13 111.09 105.96 106.03 3,354,000 -3.39(-3.10%)
Dec 21, 2018 110.96 114.16 108.81 109.42 13,263,600 -0.79(-0.72%)
Dec 20, 2018 110.20 111.93 109.20 110.21 8,255,584 +0.17(+0.15%)
Dec 19, 2018 112.63 113.19 109.63 110.04 6,913,239 -1.80(-1.61%)
Dec 18, 2018 113.22 113.53 110.75 111.84 5,762,000 -1.03(-0.91%)
Dec 17, 2018 114.37 115.07 112.20 112.87 5,532,631 -1.08(-0.95%)
Dec 14, 2018 117.32 117.55 113.67 113.95 7,404,200 -4.40(-3.72%)
Dec 13, 2018 117.14 118.89 117.11 118.35 6,121,685 +1.35(+1.15%)
Dec 12, 2018 118.34 118.59 116.41 117.00 4,889,715 -0.29(-0.25%)
Dec 11, 2018 116.90 118.19 116.68 117.29 4,081,392 +1.10(+0.95%)
Dec 10, 2018 116.40 116.62 114.46 116.19 4,150,725 +0.37(+0.32%)
Dec 07, 2018 116.37 116.98 115.38 115.82 4,615,800 -1.02(-0.87%)
Dec 06, 2018 116.31 117.38 114.10 116.84 5,190,396 -0.96(-0.81%)
Dec 04, 2018 119.37 120.61 117.45 117.80 7,018,200 -1.18(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.