PepsiCo (NQ: PEP )

159.78 USD -4.36 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 136.24 137.73 135.87 137.10 3,911,466 +1.50(+1.11%)
Sep 27, 2019 136.24 136.24 134.67 135.60 3,559,400 -0.12(-0.09%)
Sep 26, 2019 135.87 136.33 135.01 135.72 4,479,586 +0.63(+0.47%)
Sep 25, 2019 135.21 135.66 134.51 135.09 3,602,062 -0.27(-0.20%)
Sep 24, 2019 136.25 136.45 134.58 135.36 4,885,280 -0.08(-0.06%)
Sep 23, 2019 134.96 135.75 134.96 135.44 3,501,488 +0.73(+0.54%)
Sep 20, 2019 135.00 135.76 134.48 134.71 6,765,400 -0.77(-0.57%)
Sep 19, 2019 135.41 135.84 135.08 135.48 2,830,942 -0.02(-0.01%)
Sep 18, 2019 135.81 136.00 134.10 135.50 2,695,692 -0.20(-0.15%)
Sep 17, 2019 134.96 136.31 134.51 135.70 4,026,765 +0.82(+0.61%)
Sep 16, 2019 136.39 136.50 134.38 134.88 2,953,553 -1.56(-1.14%)
Sep 13, 2019 136.08 136.95 135.68 136.44 4,008,100 -0.85(-0.62%)
Sep 12, 2019 136.74 138.29 136.74 137.29 4,146,873 +0.93(+0.68%)
Sep 11, 2019 135.27 136.79 134.88 136.36 5,005,023 +0.50(+0.37%)
Sep 10, 2019 135.74 136.51 134.68 135.86 4,175,107 -0.54(-0.40%)
Sep 09, 2019 136.40 136.68 135.43 136.40 4,061,976 -0.97(-0.71%)
Sep 06, 2019 136.93 137.42 136.02 137.37 3,051,900 +1.39(+1.02%)
Sep 05, 2019 138.80 138.80 135.55 135.98 4,994,602 -3.17(-2.28%)
Sep 04, 2019 137.81 139.18 137.25 139.15 3,201,744 +1.69(+1.23%)
Sep 03, 2019 136.35 137.67 135.88 137.46 2,989,778 +0.73(+0.53%)
Aug 30, 2019 136.11 137.11 135.76 136.73 3,743,200 +0.71(+0.52%)
Aug 29, 2019 135.61 136.44 134.52 136.02 3,045,201 +0.83(+0.61%)
Aug 28, 2019 134.50 135.34 134.28 135.19 3,972,646 +0.43(+0.32%)
Aug 27, 2019 134.20 135.36 133.68 134.76 7,187,846 +1.02(+0.76%)
Aug 26, 2019 130.82 133.75 130.59 133.74 3,954,141 +3.47(+2.66%)
Aug 23, 2019 132.45 133.35 129.54 130.27 4,239,700 -2.39(-1.80%)
Aug 22, 2019 131.75 132.93 131.32 132.66 2,484,191 +0.32(+0.24%)
Aug 21, 2019 132.91 133.64 131.62 132.34 2,936,911 +0.64(+0.49%)
Aug 20, 2019 132.80 133.10 131.70 131.70 3,160,263 -0.87(-0.66%)
Aug 19, 2019 132.07 132.85 131.94 132.57 3,101,221 +0.81(+0.61%)
Aug 16, 2019 131.42 132.32 130.64 131.76 3,609,600 +1.04(+0.80%)
Aug 15, 2019 129.66 131.22 129.40 130.72 3,782,454 +1.60(+1.24%)
Aug 14, 2019 129.52 130.53 128.80 129.12 6,232,261 -0.81(-0.62%)
Aug 13, 2019 128.28 130.38 127.94 129.93 4,168,535 +0.41(+0.32%)
Aug 12, 2019 128.45 129.52 127.87 129.52 2,920,857 +0.92(+0.72%)
Aug 09, 2019 129.71 129.74 127.32 128.60 2,929,400 -0.87(-0.67%)
Aug 08, 2019 128.10 129.75 127.00 129.47 3,702,121 +1.69(+1.32%)
Aug 07, 2019 126.40 128.34 124.63 127.78 6,148,972 +1.33(+1.05%)
Aug 06, 2019 124.78 127.00 124.38 126.45 6,258,660 +2.05(+1.65%)
Aug 05, 2019 128.35 129.15 123.88 124.40 6,192,335 -3.52(-2.75%)
Aug 02, 2019 127.10 128.82 126.50 127.92 5,573,300 +0.78(+0.61%)
Aug 01, 2019 128.96 129.40 126.77 127.14 6,199,379 -0.67(-0.52%)
Jul 31, 2019 130.48 130.48 126.24 127.81 5,757,329 -2.67(-2.05%)
Jul 30, 2019 131.34 132.08 130.23 130.48 3,367,405 -1.05(-0.80%)
Jul 29, 2019 131.50 132.06 131.18 131.53 4,533,416 +0.31(+0.24%)
Jul 26, 2019 129.44 131.42 128.71 131.22 4,581,000 +2.23(+1.73%)
Jul 25, 2019 128.63 129.52 128.39 128.99 3,335,185 -0.22(-0.17%)
Jul 24, 2019 131.20 131.20 128.62 129.21 4,669,552 -1.53(-1.17%)
Jul 23, 2019 131.13 132.24 130.41 130.74 4,145,841 +0.46(+0.35%)
Jul 22, 2019 130.49 130.81 129.63 130.28 4,412,036 +0.19(+0.15%)
Jul 19, 2019 133.17 133.19 130.01 130.09 5,022,100 -2.79(-2.10%)
Jul 18, 2019 132.61 133.20 131.52 132.88 3,698,643 +0.10(+0.08%)
Jul 17, 2019 133.92 134.28 132.47 132.78 4,105,122 -1.02(-0.76%)
Jul 16, 2019 134.08 135.24 133.05 133.80 4,019,660 -0.35(-0.26%)
Jul 15, 2019 133.60 134.16 132.55 134.15 3,077,887 +0.87(+0.65%)
Jul 12, 2019 134.00 134.43 132.61 133.28 4,481,100 -1.07(-0.80%)
Jul 11, 2019 134.21 134.74 133.35 134.35 3,944,297 -0.06(-0.04%)
Jul 10, 2019 132.40 134.46 131.87 134.41 6,141,400 +2.67(+2.03%)
Jul 09, 2019 133.00 133.40 130.72 131.74 8,233,227 -0.82(-0.62%)
Jul 08, 2019 133.10 133.39 132.04 132.56 5,852,928 -0.46(-0.35%)
Jul 05, 2019 132.89 133.49 131.55 133.02 3,356,000 -0.97(-0.72%)
Jul 03, 2019 132.98 134.09 132.77 133.99 2,859,100 +1.56(+1.18%)
Jul 02, 2019 132.09 132.65 131.35 132.43 3,233,328 +1.02(+0.78%)
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.