PepsiCo (NQ: PEP )

133.55 USD +1.97 (+1.50%)
Official Closing Price Updated: 7:58 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 140.25 140.48 138.51 139.19 3,422,082 -0.87(-0.62%)
Aug 31, 2020 139.32 141.02 139.00 140.06 3,827,499 +0.12(+0.09%)
Aug 28, 2020 138.52 139.96 137.24 139.94 3,355,400 +1.54(+1.11%)
Aug 27, 2020 138.71 139.93 137.91 138.40 4,157,948 -0.07(-0.05%)
Aug 26, 2020 136.58 138.66 136.38 138.47 6,019,464 +1.17(+0.85%)
Aug 25, 2020 138.26 138.38 136.70 137.30 2,597,446 -0.34(-0.25%)
Aug 24, 2020 136.46 137.68 136.11 137.64 3,177,913 +1.18(+0.86%)
Aug 21, 2020 136.37 136.66 135.25 136.46 4,295,600 -0.26(-0.19%)
Aug 20, 2020 135.66 137.15 135.63 136.72 2,263,038 +0.27(+0.20%)
Aug 19, 2020 138.69 138.79 136.10 136.45 3,681,690 -1.66(-1.20%)
Aug 18, 2020 138.61 138.61 137.04 138.11 2,638,521 +0.19(+0.14%)
Aug 17, 2020 137.50 138.89 137.05 137.92 2,862,607 +0.36(+0.26%)
Aug 14, 2020 138.11 138.17 137.20 137.56 2,461,600 -0.54(-0.39%)
Aug 13, 2020 137.10 138.61 137.10 138.10 2,393,518 +0.30(+0.22%)
Aug 12, 2020 135.34 138.68 135.25 137.80 4,424,610 +2.68(+1.98%)
Aug 11, 2020 136.97 137.45 134.62 135.12 3,301,523 -0.86(-0.63%)
Aug 10, 2020 136.32 136.88 135.38 135.98 3,052,035 -0.76(-0.56%)
Aug 07, 2020 135.94 136.76 135.37 136.74 3,692,100 +0.88(+0.65%)
Aug 06, 2020 135.27 136.29 135.27 135.86 2,693,045 -0.39(-0.29%)
Aug 05, 2020 138.15 138.15 135.77 136.25 2,924,588 -1.22(-0.89%)
Aug 04, 2020 137.52 137.59 136.02 137.47 2,553,513 +0.77(+0.56%)
Aug 03, 2020 137.11 137.50 136.00 136.70 2,819,273 -0.96(-0.70%)
Jul 31, 2020 137.26 137.70 135.20 137.66 4,304,000 -0.03(-0.02%)
Jul 30, 2020 137.24 138.22 136.48 137.69 2,817,055 -0.24(-0.17%)
Jul 29, 2020 137.38 139.00 137.04 137.93 3,179,232 +0.55(+0.40%)
Jul 28, 2020 137.98 138.59 137.09 137.38 3,787,593 -0.29(-0.21%)
Jul 27, 2020 135.53 137.76 134.85 137.67 3,607,457 +1.61(+1.18%)
Jul 24, 2020 136.99 138.64 135.39 136.06 3,300,100 -1.02(-0.74%)
Jul 23, 2020 136.59 137.25 135.49 137.08 5,009,776 +1.07(+0.79%)
Jul 22, 2020 135.56 136.25 133.68 136.01 3,522,307 +1.58(+1.18%)
Jul 21, 2020 133.99 136.41 133.79 134.43 5,435,432 +1.32(+0.99%)
Jul 20, 2020 134.61 134.61 132.18 133.11 3,619,937 -1.55(-1.15%)
Jul 17, 2020 134.65 135.06 133.55 134.66 3,229,400 +0.78(+0.58%)
Jul 16, 2020 134.06 134.36 133.05 133.88 3,787,082 +0.19(+0.14%)
Jul 15, 2020 135.35 136.19 133.25 133.69 5,561,168 -1.83(-1.35%)
Jul 14, 2020 134.59 136.95 134.25 135.52 6,765,779 +0.61(+0.45%)
Jul 13, 2020 136.77 138.07 134.47 134.91 8,959,434 +0.45(+0.33%)
Jul 10, 2020 132.37 134.89 131.28 134.46 5,932,800 +1.75(+1.32%)
Jul 09, 2020 132.90 133.94 131.73 132.71 4,004,016 -1.51(-1.13%)
Jul 08, 2020 134.16 134.69 133.16 134.22 3,798,261 +0.65(+0.49%)
Jul 07, 2020 132.27 134.62 132.17 133.57 4,422,312 +0.27(+0.20%)
Jul 06, 2020 133.08 133.95 132.31 133.30 4,219,980 +0.45(+0.34%)
Jul 02, 2020 133.54 134.17 132.54 132.85 2,769,200 +0.49(+0.37%)
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.