PepsiCo (NQ: PEP )

159.97 USD +0.79 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.37 157.60 156.62 156.95 3,757,335 +0.14(+0.09%)
Jul 29, 2021 157.23 157.43 156.20 156.81 3,055,698 +0.32(+0.20%)
Jul 28, 2021 157.60 157.96 155.91 156.49 3,556,913 -1.45(-0.92%)
Jul 27, 2021 157.31 158.66 157.03 157.94 4,043,764 +0.87(+0.55%)
Jul 26, 2021 156.79 157.47 156.03 157.07 2,999,844 -0.11(-0.07%)
Jul 23, 2021 155.56 157.79 155.24 157.18 3,588,675 +1.99(+1.28%)
Jul 22, 2021 155.19 155.76 153.97 155.19 3,333,529 -0.05(-0.03%)
Jul 21, 2021 155.30 156.12 154.57 155.24 4,965,158 -0.58(-0.37%)
Jul 20, 2021 156.20 157.33 155.56 155.82 5,213,537 +0.02(+0.01%)
Jul 19, 2021 155.99 157.54 154.76 155.80 5,750,287 -0.02(-0.01%)
Jul 16, 2021 155.68 156.84 155.11 155.82 5,852,927 +0.57(+0.37%)
Jul 15, 2021 154.07 155.36 153.26 155.25 4,920,684 +0.71(+0.46%)
Jul 14, 2021 152.89 155.14 152.80 154.54 6,389,618 +1.58(+1.03%)
Jul 13, 2021 151.15 153.91 150.75 152.96 8,754,724 +3.45(+2.31%)
Jul 12, 2021 149.49 149.79 148.78 149.51 4,872,321 +0.03(+0.02%)
Jul 09, 2021 149.41 150.31 149.17 149.48 4,088,592 -0.38(-0.25%)
Jul 08, 2021 149.74 150.45 149.19 149.86 4,215,667 +0.07(+0.05%)
Jul 07, 2021 149.29 150.70 149.00 149.79 4,224,981 +0.66(+0.44%)
Jul 06, 2021 149.07 149.41 147.77 149.13 4,312,885 +0.22(+0.15%)
Jul 02, 2021 148.90 149.78 148.56 148.91 3,835,587 +0.71(+0.48%)
Jul 01, 2021 148.08 149.08 147.93 148.20 3,997,597 +0.03(+0.02%)
Jun 30, 2021 147.43 148.31 147.20 148.17 4,943,743 +1.23(+0.84%)
Jun 29, 2021 147.45 147.70 146.40 146.94 3,197,891 -0.10(-0.07%)
Jun 28, 2021 146.76 147.59 146.62 147.04 4,282,811 +0.62(+0.42%)
Jun 25, 2021 145.76 146.79 145.24 146.42 6,387,910 +0.75(+0.51%)
Jun 24, 2021 144.86 145.94 144.61 145.67 3,818,945 +0.82(+0.57%)
Jun 23, 2021 146.06 146.12 144.83 144.85 3,901,590 -1.94(-1.32%)
Jun 22, 2021 146.73 147.50 146.29 146.79 3,931,198 +0.23(+0.16%)
Jun 21, 2021 145.75 146.74 145.45 146.56 4,904,335 +1.14(+0.78%)
Jun 18, 2021 147.98 147.98 145.23 145.42 10,661,673 -3.10(-2.09%)
Jun 17, 2021 147.25 149.00 146.91 148.52 5,316,472 +1.42(+0.97%)
Jun 16, 2021 148.86 149.27 146.75 147.10 5,491,899 -1.48(-1.00%)
Jun 15, 2021 148.90 149.17 148.07 148.58 4,256,579 +0.01(+0.01%)
Jun 14, 2021 147.47 148.63 146.79 148.57 3,829,201 +0.88(+0.60%)
Jun 11, 2021 148.05 148.12 146.79 147.69 4,364,646 +0.09(+0.06%)
Jun 10, 2021 146.31 148.01 146.13 147.60 4,698,241 +1.50(+1.03%)
Jun 09, 2021 147.25 147.59 146.02 146.10 4,011,362 -0.27(-0.18%)
Jun 08, 2021 147.70 147.87 145.91 146.37 5,997,184 -1.38(-0.93%)
Jun 07, 2021 147.76 148.25 146.71 147.75 4,724,148 -0.09(-0.06%)
Jun 04, 2021 148.00 148.59 147.47 147.84 4,427,423 +0.17(+0.12%)
Jun 03, 2021 146.71 147.76 146.16 147.67 4,651,410 -0.55(-0.37%)
Jun 02, 2021 148.20 148.53 147.23 148.22 4,546,725 +0.59(+0.40%)
Jun 01, 2021 148.78 148.85 147.09 147.63 5,530,335 -0.31(-0.21%)
May 28, 2021 147.41 148.50 147.24 147.94 4,913,674 +1.43(+0.98%)
May 27, 2021 148.56 148.77 146.44 146.51 9,203,611 -1.79(-1.21%)
May 26, 2021 147.91 148.67 147.68 148.30 4,462,582 +0.00(+0.00%)
May 25, 2021 147.85 148.37 147.01 148.30 4,649,322 +0.45(+0.30%)
May 24, 2021 147.64 148.35 147.01 147.85 3,627,763 +0.75(+0.51%)
May 21, 2021 147.87 148.31 146.52 147.10 5,194,245 -0.13(-0.09%)
May 20, 2021 145.25 147.73 145.11 147.23 3,964,546 +1.80(+1.24%)
May 19, 2021 144.64 145.63 144.08 145.43 4,432,747 -0.08(-0.05%)
May 18, 2021 146.64 146.95 145.32 145.51 4,527,266 -0.66(-0.45%)
May 17, 2021 147.00 147.40 145.71 146.17 3,747,093 -0.42(-0.29%)
May 14, 2021 147.20 147.90 146.41 146.59 4,224,699 +0.22(+0.15%)
May 13, 2021 144.24 147.12 143.58 146.37 4,849,462 +2.14(+1.48%)
May 12, 2021 144.88 145.74 143.85 144.23 5,651,984 -1.42(-0.97%)
May 11, 2021 147.17 147.64 145.02 145.65 5,595,039 -1.07(-0.73%)
May 10, 2021 146.49 147.99 146.11 146.72 5,270,595 +1.16(+0.80%)
May 07, 2021 145.23 146.00 144.57 145.56 4,181,032 +0.01(+0.00%)
May 06, 2021 144.47 145.96 144.20 145.55 4,471,848 +1.66(+1.16%)
May 05, 2021 143.72 144.57 143.53 143.89 5,305,411 -0.07(-0.05%)
May 04, 2021 145.98 146.77 143.49 143.96 6,601,455 -1.83(-1.26%)
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.