PepsiCo (NQ: PEP )

173.94 USD -1.27 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 143.32 143.33 141.17 141.45 6,257,908 -1.09(-0.76%)
Mar 30, 2021 143.68 144.75 142.12 142.54 4,372,835 -2.27(-1.57%)
Mar 29, 2021 142.87 144.96 142.41 144.81 6,105,549 +2.11(+1.48%)
Mar 26, 2021 139.62 143.00 139.13 142.70 6,785,500 +3.07(+2.20%)
Mar 25, 2021 139.18 140.25 138.34 139.63 5,827,637 +0.82(+0.59%)
Mar 24, 2021 139.01 140.11 138.78 138.81 5,082,297 -0.65(-0.47%)
Mar 23, 2021 138.45 140.17 138.18 139.46 6,974,666 +1.66(+1.20%)
Mar 22, 2021 135.63 138.20 135.09 137.80 7,810,175 +3.30(+2.45%)
Mar 19, 2021 132.31 135.01 132.18 134.50 16,114,400 +1.97(+1.49%)
Mar 18, 2021 132.36 133.08 131.41 132.53 6,476,623 -1.09(-0.82%)
Mar 17, 2021 134.36 134.56 133.38 133.62 6,199,451 -0.39(-0.29%)
Mar 16, 2021 133.08 134.58 132.75 134.01 5,544,529 +0.98(+0.74%)
Mar 15, 2021 133.56 133.63 131.97 133.03 5,389,316 -0.01(-0.01%)
Mar 12, 2021 133.12 133.79 132.64 133.04 5,275,100 -0.18(-0.14%)
Mar 11, 2021 133.35 134.58 133.10 133.22 4,458,928 -0.36(-0.27%)
Mar 10, 2021 132.35 134.47 130.54 133.58 7,791,346 +1.33(+1.01%)
Mar 09, 2021 132.94 133.91 132.00 132.25 8,927,928 +0.12(+0.09%)
Mar 08, 2021 133.23 134.18 131.99 132.13 8,634,348 -0.90(-0.68%)
Mar 05, 2021 129.64 133.41 129.19 133.03 10,186,500 +4.20(+3.26%)
Mar 04, 2021 129.25 131.75 128.32 128.83 9,096,613 -0.31(-0.24%)
Mar 03, 2021 129.80 130.53 128.98 129.14 7,503,792 -1.93(-1.47%)
Mar 02, 2021 130.50 132.03 130.38 131.07 5,613,047 +0.45(+0.34%)
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.