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 (%)
Sep 30, 2021 153.22 153.43 150.37 150.41 4,949,243 -1.89(-1.24%)
Sep 29, 2021 151.34 153.17 150.69 152.30 3,326,535 +1.25(+0.83%)
Sep 28, 2021 152.37 152.50 150.10 151.05 5,910,910 -1.67(-1.09%)
Sep 27, 2021 153.80 154.15 152.39 152.72 4,482,057 -1.48(-0.96%)
Sep 24, 2021 153.75 154.62 153.55 154.20 2,366,160 +0.07(+0.05%)
Sep 23, 2021 153.69 154.93 153.54 154.13 2,712,519 +0.12(+0.08%)
Sep 22, 2021 154.62 155.09 153.45 154.01 3,001,235 +0.47(+0.31%)
Sep 21, 2021 154.61 156.12 152.97 153.54 4,479,864 -0.07(-0.05%)
Sep 20, 2021 153.90 154.95 152.42 153.61 5,484,626 -0.52(-0.34%)
Sep 17, 2021 155.23 155.50 153.83 154.13 8,127,397 -1.43(-0.92%)
Sep 16, 2021 155.39 156.12 153.80 155.56 4,589,951 -0.46(-0.29%)
Sep 15, 2021 155.22 156.38 154.78 156.02 3,702,555 +0.87(+0.56%)
Sep 14, 2021 156.38 156.67 154.82 155.15 2,808,907 -0.61(-0.39%)
Sep 13, 2021 155.94 157.40 155.39 155.76 3,367,417 +0.30(+0.19%)
Sep 10, 2021 155.98 156.25 155.01 155.46 3,860,608 -0.27(-0.17%)
Sep 09, 2021 156.88 156.97 155.40 155.73 3,560,743 -0.99(-0.63%)
Sep 08, 2021 154.66 156.75 154.30 156.72 3,199,061 +2.19(+1.42%)
Sep 07, 2021 156.48 156.76 153.68 154.53 4,609,946 -2.56(-1.63%)
Sep 03, 2021 156.20 157.42 155.90 157.09 2,035,082 +0.14(+0.09%)
Sep 02, 2021 156.79 157.29 155.87 156.95 2,862,490 -0.96(-0.61%)
Sep 01, 2021 156.84 158.19 156.51 157.91 4,230,894 +1.52(+0.97%)
Aug 31, 2021 156.09 156.47 155.34 156.39 5,291,256 +0.39(+0.25%)
Aug 30, 2021 155.18 156.17 155.01 156.00 2,559,092 +1.06(+0.68%)
Aug 27, 2021 154.84 155.41 154.21 154.94 4,166,511 +0.31(+0.20%)
Aug 26, 2021 155.51 155.67 154.09 154.63 3,219,221 -0.57(-0.37%)
Aug 25, 2021 155.36 155.67 154.16 155.20 3,346,767 -0.69(-0.44%)
Aug 24, 2021 157.75 157.75 155.68 155.89 3,760,745 -1.96(-1.24%)
Aug 23, 2021 157.83 158.52 157.32 157.85 3,102,085 -0.50(-0.32%)
Aug 20, 2021 158.93 159.63 158.25 158.35 3,484,930 -0.56(-0.35%)
Aug 19, 2021 155.82 159.42 155.78 158.91 4,745,657 +2.63(+1.68%)
Aug 18, 2021 157.68 158.20 156.20 156.28 3,419,252 -1.62(-1.03%)
Aug 17, 2021 157.91 158.45 157.24 157.90 3,736,373 -0.15(-0.09%)
Aug 16, 2021 156.93 158.12 156.73 158.05 3,224,016 +1.53(+0.98%)
Aug 13, 2021 155.10 156.67 154.90 156.52 2,113,883 +1.45(+0.94%)
Aug 12, 2021 155.23 155.30 154.60 155.07 1,958,669 +0.03(+0.02%)
Aug 11, 2021 154.71 156.02 154.47 155.04 3,058,020 +0.61(+0.40%)
Aug 10, 2021 154.31 155.31 153.81 154.43 2,670,436 +0.08(+0.05%)
Aug 09, 2021 154.64 154.79 153.71 154.35 2,636,651 +0.02(+0.01%)
Aug 06, 2021 153.77 154.76 153.64 154.33 3,430,905 +0.03(+0.02%)
Aug 05, 2021 154.98 155.19 153.87 154.30 3,733,568 +0.25(+0.16%)
Aug 04, 2021 156.19 156.66 153.87 154.05 4,846,322 -2.62(-1.67%)
Aug 03, 2021 157.00 157.15 156.31 156.67 3,359,561 +0.35(+0.22%)
Aug 02, 2021 157.00 157.11 155.51 156.32 3,426,060 -0.63(-0.40%)
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%)
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.