PepsiCo (NQ: PEP )

164.14 USD +3.00 (+1.86%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 145.03 146.78 144.10 145.79 6,110,594 +1.63(+1.13%)
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%)
Apr 01, 2021 141.19 142.30 140.11 141.28 4,823,300 -0.17(-0.12%)
Mar 31, 2021 143.32 143.33 141.17 141.45 6,257,908 -1.09(-0.76%)
Mar 30, 2021 143.68 144.75 142.12 142.54 4,372,835 -2.27(-1.57%)
Mar 29, 2021 142.87 144.96 142.41 144.81 6,105,549 +2.11(+1.48%)
Mar 26, 2021 139.62 143.00 139.13 142.70 6,785,500 +3.07(+2.20%)
Mar 25, 2021 139.18 140.25 138.34 139.63 5,827,637 +0.82(+0.59%)
Mar 24, 2021 139.01 140.11 138.78 138.81 5,082,297 -0.65(-0.47%)
Mar 23, 2021 138.45 140.17 138.18 139.46 6,974,666 +1.66(+1.20%)
Mar 22, 2021 135.63 138.20 135.09 137.80 7,810,175 +3.30(+2.45%)
Mar 19, 2021 132.31 135.01 132.18 134.50 16,114,400 +1.97(+1.49%)
Mar 18, 2021 132.36 133.08 131.41 132.53 6,476,623 -1.09(-0.82%)
Mar 17, 2021 134.36 134.56 133.38 133.62 6,199,451 -0.39(-0.29%)
Mar 16, 2021 133.08 134.58 132.75 134.01 5,544,529 +0.98(+0.74%)
Mar 15, 2021 133.56 133.63 131.97 133.03 5,389,316 -0.01(-0.01%)
Mar 12, 2021 133.12 133.79 132.64 133.04 5,275,100 -0.18(-0.14%)
Mar 11, 2021 133.35 134.58 133.10 133.22 4,458,928 -0.36(-0.27%)
Mar 10, 2021 132.35 134.47 130.54 133.58 7,791,346 +1.33(+1.01%)
Mar 09, 2021 132.94 133.91 132.00 132.25 8,927,928 +0.12(+0.09%)
Mar 08, 2021 133.23 134.18 131.99 132.13 8,634,348 -0.90(-0.68%)
Mar 05, 2021 129.64 133.41 129.19 133.03 10,186,500 +4.20(+3.26%)
Mar 04, 2021 129.25 131.75 128.32 128.83 9,096,613 -0.31(-0.24%)
Mar 03, 2021 129.80 130.53 128.98 129.14 7,503,792 -1.93(-1.47%)
Mar 02, 2021 130.50 132.03 130.38 131.07 5,613,047 +0.45(+0.34%)
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.