PepsiCo (NQ: PEP )

175.45 USD +1.49 (+0.86%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 127.05 128.39 126.34 128.05 4,963,611 +1.36(+1.07%)
Apr 29, 2019 126.14 126.96 126.02 126.69 2,793,184 +0.29(+0.23%)
Apr 26, 2019 126.52 127.25 126.11 126.40 3,033,800 +0.27(+0.21%)
Apr 25, 2019 125.65 126.40 125.18 126.13 4,433,718 -0.79(-0.62%)
Apr 24, 2019 127.41 127.98 126.67 126.92 3,517,173 -0.17(-0.13%)
Apr 23, 2019 126.68 127.54 126.12 127.09 4,464,139 +0.65(+0.51%)
Apr 22, 2019 126.77 127.24 125.88 126.44 3,707,004 -0.65(-0.51%)
Apr 18, 2019 128.23 128.26 126.73 127.09 6,331,100 +0.08(+0.06%)
Apr 17, 2019 125.00 127.11 123.84 127.01 7,312,038 +4.60(+3.76%)
Apr 16, 2019 123.22 123.82 121.89 122.41 5,263,268 -1.25(-1.01%)
Apr 15, 2019 122.44 124.00 122.36 123.66 4,419,849 +1.43(+1.17%)
Apr 12, 2019 121.53 122.33 121.15 122.23 3,501,100 +0.56(+0.46%)
Apr 11, 2019 122.36 122.75 121.17 121.67 3,399,742 -0.37(-0.30%)
Apr 10, 2019 122.35 122.70 121.66 122.04 2,681,090 -0.13(-0.11%)
Apr 09, 2019 121.74 122.20 120.85 122.17 3,864,363 +0.17(+0.14%)
Apr 08, 2019 121.72 122.04 121.21 122.00 3,140,147 +0.38(+0.31%)
Apr 05, 2019 121.35 121.67 120.82 121.62 3,971,500 +0.15(+0.12%)
Apr 04, 2019 121.81 122.13 121.17 121.47 3,022,470 -0.09(-0.07%)
Apr 03, 2019 121.68 122.23 120.74 121.56 4,534,417 -0.12(-0.10%)
Apr 02, 2019 121.90 122.25 121.56 121.68 3,242,608 -0.32(-0.26%)
Apr 01, 2019 122.59 122.89 121.59 122.00 5,180,950 -0.55(-0.45%)
Mar 29, 2019 122.29 122.75 121.27 122.55 5,758,800 +0.71(+0.58%)
Mar 28, 2019 121.89 122.47 121.58 121.84 3,694,740 -0.05(-0.04%)
Mar 27, 2019 122.46 123.19 121.19 121.89 5,318,431 -0.13(-0.11%)
Mar 26, 2019 121.46 122.16 121.26 122.02 4,583,143 +1.17(+0.97%)
Mar 25, 2019 120.26 121.29 120.08 120.85 4,275,402 +0.13(+0.11%)
Mar 22, 2019 119.50 121.29 119.45 120.72 6,668,000 +1.28(+1.07%)
Mar 21, 2019 118.01 119.67 118.01 119.44 4,305,486 +1.12(+0.95%)
Mar 20, 2019 118.07 119.48 117.35 118.32 5,733,515 +0.23(+0.19%)
Mar 19, 2019 117.36 118.75 117.25 118.09 6,751,665 +0.82(+0.70%)
Mar 18, 2019 116.05 117.39 116.05 117.27 8,014,357 +1.61(+1.39%)
Mar 15, 2019 115.68 116.53 115.37 115.66 18,194,100 +0.16(+0.14%)
Mar 14, 2019 116.86 116.98 115.45 115.50 8,986,684 -1.08(-0.93%)
Mar 13, 2019 116.88 117.56 116.46 116.58 5,968,564 +0.01(+0.01%)
Mar 12, 2019 116.75 117.21 116.01 116.57 4,356,442 -0.02(-0.02%)
Mar 11, 2019 115.30 116.71 114.98 116.59 4,821,821 +1.36(+1.18%)
Mar 08, 2019 115.83 116.26 114.26 115.23 5,003,200 -0.87(-0.75%)
Mar 07, 2019 116.21 117.33 115.70 116.10 4,858,309 -0.56(-0.48%)
Mar 06, 2019 115.78 116.83 115.58 116.66 4,770,382 +0.63(+0.54%)
Mar 05, 2019 115.98 116.82 115.66 116.03 3,785,391 -0.14(-0.12%)
Mar 04, 2019 116.55 116.93 115.50 116.17 4,382,116 -0.01(-0.01%)
Mar 01, 2019 115.86 116.37 115.23 116.18 3,629,100 +0.54(+0.47%)
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%)
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.