PepsiCo (NQ: PEP )

161.14 USD -2.60 (-1.59%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 144.46 144.63 142.88 144.23 4,906,265 -0.37(-0.26%)
Nov 27, 2020 144.62 145.28 144.18 144.60 1,595,900 +0.44(+0.31%)
Nov 25, 2020 144.45 144.92 143.70 144.16 2,278,300 +0.13(+0.09%)
Nov 24, 2020 143.19 144.36 142.82 144.03 4,472,304 +1.01(+0.71%)
Nov 23, 2020 143.31 143.65 141.88 143.02 3,443,296 -0.40(-0.28%)
Nov 20, 2020 143.65 144.64 143.00 143.42 3,469,100 +0.10(+0.07%)
Nov 19, 2020 142.88 143.70 142.34 143.32 4,263,494 -0.06(-0.04%)
Nov 18, 2020 145.49 146.57 143.30 143.38 4,335,216 -1.86(-1.28%)
Nov 17, 2020 144.27 146.10 144.11 145.24 2,924,038 -0.52(-0.36%)
Nov 16, 2020 145.00 146.26 144.69 145.76 3,398,902 +1.05(+0.73%)
Nov 13, 2020 143.77 144.89 143.27 144.71 2,580,400 +0.87(+0.60%)
Nov 12, 2020 144.25 144.74 142.76 143.84 2,570,097 -0.06(-0.04%)
Nov 11, 2020 142.86 144.24 141.61 143.90 4,388,830 +2.18(+1.54%)
Nov 10, 2020 136.99 142.44 136.19 141.72 5,282,448 +3.27(+2.36%)
Nov 09, 2020 142.50 143.65 138.17 138.45 6,109,019 +0.07(+0.05%)
Nov 06, 2020 138.56 139.77 137.33 138.38 2,867,000 +0.33(+0.24%)
Nov 05, 2020 139.35 140.27 137.47 138.05 3,666,792 +0.19(+0.14%)
Nov 04, 2020 139.00 141.70 137.66 137.86 4,575,634 +0.82(+0.60%)
Nov 03, 2020 136.62 138.60 136.28 137.04 3,293,874 +1.89(+1.40%)
Nov 02, 2020 135.61 136.23 133.78 135.15 3,122,273 +1.86(+1.40%)
Oct 30, 2020 132.93 133.84 131.71 133.29 4,303,900 -0.70(-0.52%)
Oct 29, 2020 133.76 135.63 132.26 133.99 3,856,382 -0.18(-0.13%)
Oct 28, 2020 137.15 137.71 133.94 134.17 5,193,634 -4.95(-3.56%)
Oct 27, 2020 138.57 139.89 138.30 139.12 3,390,362 +1.06(+0.77%)
Oct 26, 2020 138.74 139.08 136.41 138.06 3,431,143 -1.50(-1.07%)
Oct 23, 2020 140.22 140.53 139.04 139.56 2,758,500 -0.05(-0.04%)
Oct 22, 2020 139.80 140.20 139.01 139.61 2,909,100 +0.01(+0.01%)
Oct 21, 2020 139.68 140.48 139.10 139.60 2,558,826 -0.11(-0.08%)
Oct 20, 2020 141.00 141.21 139.41 139.71 2,751,520 +0.03(+0.02%)
Oct 19, 2020 141.34 142.53 139.25 139.68 3,223,267 -2.05(-1.45%)
Oct 16, 2020 141.75 142.82 141.13 141.73 5,076,100 +0.30(+0.21%)
Oct 15, 2020 141.16 141.97 140.62 141.43 3,307,554 -1.09(-0.76%)
Oct 14, 2020 143.55 144.11 141.63 142.52 3,641,166 -1.02(-0.71%)
Oct 13, 2020 142.22 144.00 141.91 143.54 4,292,940 +1.41(+0.99%)
Oct 12, 2020 141.12 143.49 139.78 142.13 6,166,853 +3.69(+2.67%)
Oct 09, 2020 138.70 139.26 137.90 138.44 3,194,000 +0.59(+0.43%)
Oct 08, 2020 137.28 138.13 136.76 137.85 2,977,537 +0.84(+0.61%)
Oct 07, 2020 135.94 137.52 135.76 137.01 4,346,728 +1.31(+0.97%)
Oct 06, 2020 138.00 138.82 135.15 135.70 5,030,694 -2.23(-1.62%)
Oct 05, 2020 138.11 138.38 136.98 137.93 4,518,459 -0.13(-0.09%)
Oct 02, 2020 139.28 139.91 136.20 138.06 5,130,500 -2.74(-1.95%)
Oct 01, 2020 139.44 140.85 137.49 140.80 6,483,653 +2.20(+1.59%)
Sep 30, 2020 137.99 139.19 136.90 138.60 7,032,212 +1.44(+1.05%)
Sep 29, 2020 138.66 139.54 137.13 137.16 4,333,032 -0.81(-0.59%)
Sep 28, 2020 136.04 138.58 135.67 137.97 7,482,355 +4.42(+3.31%)
Sep 25, 2020 130.89 133.83 130.51 133.55 4,575,900 +1.97(+1.50%)
Sep 24, 2020 131.44 132.31 129.92 131.58 4,316,488 +0.58(+0.44%)
Sep 23, 2020 132.70 132.82 129.85 131.00 5,908,508 -1.15(-0.87%)
Sep 22, 2020 131.00 132.89 130.45 132.15 3,949,842 +0.91(+0.69%)
Sep 21, 2020 130.37 131.31 129.36 131.24 4,401,012 -0.23(-0.17%)
Sep 18, 2020 133.71 134.79 130.01 131.47 8,472,900 -1.73(-1.30%)
Sep 17, 2020 133.39 134.55 131.69 133.20 5,185,396 -1.78(-1.32%)
Sep 16, 2020 136.28 136.60 134.78 134.98 3,353,542 -0.64(-0.47%)
Sep 15, 2020 136.48 137.24 135.41 135.62 4,080,072 -1.05(-0.77%)
Sep 14, 2020 136.53 137.50 135.80 136.67 2,778,998 +0.86(+0.63%)
Sep 11, 2020 135.22 136.38 134.23 135.81 3,411,900 +1.05(+0.78%)
Sep 10, 2020 136.60 137.55 133.88 134.76 6,049,103 -2.35(-1.71%)
Sep 09, 2020 135.50 138.46 135.40 137.11 4,280,576 +1.56(+1.15%)
Sep 08, 2020 138.31 138.63 134.41 135.55 4,901,347 -3.21(-2.31%)
Sep 04, 2020 139.66 140.31 136.94 138.76 4,836,800 -0.61(-0.44%)
Sep 03, 2020 142.77 144.04 138.12 139.37 6,639,185 -3.92(-2.74%)
Sep 02, 2020 139.52 143.82 139.35 143.29 4,918,343 +4.10(+2.95%)
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.