PepsiCo (NQ: PEP )

174.22 USD +0.28 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 143.32 144.24 142.50 144.16 5,051,300 +0.22(+0.15%)
Apr 29, 2021 142.10 144.43 141.97 143.94 4,699,557 +2.11(+1.49%)
Apr 28, 2021 143.49 143.69 141.73 141.83 4,962,534 -1.06(-0.74%)
Apr 27, 2021 142.62 143.18 142.13 142.89 4,692,824 -0.47(-0.33%)
Apr 26, 2021 145.55 145.77 142.98 143.36 5,816,948 -2.47(-1.69%)
Apr 23, 2021 145.51 146.34 145.06 145.83 4,354,800 -0.24(-0.16%)
Apr 22, 2021 146.24 146.65 145.38 146.07 4,904,453 -0.91(-0.62%)
Apr 21, 2021 147.35 147.80 146.21 146.98 6,316,149 +1.27(+0.87%)
Apr 20, 2021 144.13 146.65 143.93 145.71 4,999,835 +0.96(+0.66%)
Apr 19, 2021 144.49 145.60 143.26 144.75 6,621,226 +0.59(+0.41%)
Apr 16, 2021 143.46 144.32 142.46 144.16 6,481,300 +1.85(+1.30%)
Apr 15, 2021 141.67 143.10 141.42 142.31 4,776,982 +0.20(+0.14%)
Apr 14, 2021 142.57 142.72 141.24 142.11 4,680,657 -0.94(-0.66%)
Apr 13, 2021 142.07 143.97 141.87 143.05 5,283,236 +0.03(+0.02%)
Apr 12, 2021 142.20 143.47 142.05 143.02 4,386,703 +0.45(+0.32%)
Apr 09, 2021 142.24 143.14 141.61 142.57 4,950,900 +0.03(+0.02%)
Apr 08, 2021 143.68 144.16 142.05 142.54 6,725,300 -0.87(-0.61%)
Apr 07, 2021 144.00 144.10 143.02 143.41 4,849,218 -0.26(-0.18%)
Apr 06, 2021 143.04 144.20 142.56 143.67 4,751,867 +0.51(+0.36%)
Apr 05, 2021 141.85 144.34 141.32 143.16 5,979,981 +1.88(+1.33%)
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.