PepsiCo (NQ: PEP )

169.64 USD -4.58 (-2.63%)
Streaming Delayed Price Updated: 2:51 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 132.53 133.62 131.94 132.36 3,633,043 +0.10(+0.08%)
Jun 30, 2020 131.83 132.82 130.85 132.26 4,626,747 +1.18(+0.90%)
Jun 29, 2020 130.18 131.40 129.43 131.08 4,172,276 +2.15(+1.67%)
Jun 26, 2020 131.68 132.37 128.06 128.93 7,372,600 -2.48(-1.89%)
Jun 25, 2020 129.14 131.73 128.05 131.41 4,442,018 +1.85(+1.43%)
Jun 24, 2020 131.07 131.07 128.68 129.56 4,853,081 -1.80(-1.37%)
Jun 23, 2020 131.62 132.68 130.98 131.36 3,625,254 +0.31(+0.24%)
Jun 22, 2020 130.55 131.76 129.95 131.05 3,379,556 -0.23(-0.18%)
Jun 19, 2020 134.41 134.82 131.22 131.28 8,296,800 -1.50(-1.13%)
Jun 18, 2020 131.42 133.13 130.63 132.78 3,416,844 +1.02(+0.77%)
Jun 17, 2020 131.89 133.04 131.49 131.76 3,309,807 +0.09(+0.07%)
Jun 16, 2020 132.68 133.06 130.12 131.67 5,198,691 +1.19(+0.91%)
Jun 15, 2020 128.29 130.96 126.53 130.48 5,481,319 +1.48(+1.15%)
Jun 12, 2020 129.15 129.93 127.43 129.00 7,039,500 +1.16(+0.91%)
Jun 11, 2020 134.17 135.14 127.46 127.84 8,539,191 -6.29(-4.69%)
Jun 10, 2020 133.28 135.16 133.17 134.13 7,069,666 +1.16(+0.87%)
Jun 09, 2020 131.83 133.15 131.05 132.97 6,446,967 +0.76(+0.57%)
Jun 08, 2020 131.38 132.46 131.24 132.21 5,612,825 -0.23(-0.17%)
Jun 05, 2020 131.00 133.52 130.77 132.44 7,075,600 +1.87(+1.43%)
Jun 04, 2020 131.59 133.56 130.18 130.57 5,229,718 -2.25(-1.69%)
Jun 03, 2020 133.24 134.27 132.60 132.82 5,420,617 +0.19(+0.14%)
Jun 02, 2020 133.05 133.81 131.12 132.63 5,326,754 -0.36(-0.27%)
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.