PepsiCo (NQ: PEP )

159.97 USD +0.79 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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%)
Jul 01, 2021 148.08 149.08 147.93 148.20 3,997,597 +0.03(+0.02%)
Jun 30, 2021 147.43 148.31 147.20 148.17 4,943,743 +1.23(+0.84%)
Jun 29, 2021 147.45 147.70 146.40 146.94 3,197,891 -0.10(-0.07%)
Jun 28, 2021 146.76 147.59 146.62 147.04 4,282,811 +0.62(+0.42%)
Jun 25, 2021 145.76 146.79 145.24 146.42 6,387,910 +0.75(+0.51%)
Jun 24, 2021 144.86 145.94 144.61 145.67 3,818,945 +0.82(+0.57%)
Jun 23, 2021 146.06 146.12 144.83 144.85 3,901,590 -1.93(-1.31%)
Jun 22, 2021 146.73 147.50 146.29 146.78 3,931,198 +0.22(+0.15%)
Jun 21, 2021 145.75 146.74 145.45 146.56 4,904,335 +1.14(+0.78%)
Jun 18, 2021 147.98 147.98 145.23 145.42 10,661,673 -3.10(-2.09%)
Jun 17, 2021 147.25 149.00 146.91 148.52 5,316,472 +1.42(+0.97%)
Jun 16, 2021 148.86 149.27 146.75 147.10 5,491,899 -1.48(-1.00%)
Jun 15, 2021 148.90 149.17 148.07 148.58 4,256,579 +0.01(+0.01%)
Jun 14, 2021 147.47 148.63 146.79 148.57 3,829,201 +0.88(+0.60%)
Jun 11, 2021 148.05 148.12 146.79 147.69 4,364,646 +0.09(+0.06%)
Jun 10, 2021 146.31 148.01 146.13 147.60 4,698,241 +1.50(+1.03%)
Jun 09, 2021 147.25 147.59 146.02 146.10 4,011,362 -0.27(-0.18%)
Jun 08, 2021 147.70 147.87 145.91 146.37 5,997,184 -1.38(-0.93%)
Jun 07, 2021 147.76 148.25 146.71 147.75 4,724,148 -0.09(-0.06%)
Jun 04, 2021 148.00 148.59 147.47 147.84 4,427,423 +0.17(+0.12%)
Jun 03, 2021 146.71 147.76 146.16 147.67 4,651,410 -0.55(-0.37%)
Jun 02, 2021 148.20 148.53 147.23 148.22 4,546,725 +0.59(+0.40%)
Jun 01, 2021 148.78 148.85 147.09 147.63 5,530,335 -0.31(-0.21%)
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 4,649,321 +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%)
Mar 01, 2021 130.61 131.97 130.34 130.62 5,287,310 +1.43(+1.11%)
Feb 26, 2021 130.57 130.87 128.57 129.19 8,329,000 -0.81(-0.62%)
Feb 25, 2021 131.35 132.09 129.80 130.00 5,699,057 -2.09(-1.58%)
Feb 24, 2021 131.85 132.29 131.20 132.09 4,943,123 -0.69(-0.52%)
Feb 23, 2021 132.89 134.34 131.30 132.78 6,263,386 +0.79(+0.60%)
Feb 22, 2021 132.04 132.60 130.76 131.99 5,792,061 -0.52(-0.39%)
Feb 19, 2021 135.01 135.12 132.29 132.51 5,414,900 -2.86(-2.11%)
Feb 18, 2021 134.07 135.70 133.91 135.37 3,935,162 +0.91(+0.68%)
Feb 17, 2021 134.05 135.07 133.86 134.46 3,353,361 +0.08(+0.06%)
Feb 16, 2021 134.23 134.81 133.40 134.38 5,178,824 +0.51(+0.38%)
Feb 12, 2021 135.26 135.60 133.45 133.87 5,659,300 -1.10(-0.82%)
Feb 11, 2021 137.85 138.21 134.34 134.97 7,519,109 -2.73(-1.98%)
Feb 10, 2021 141.12 141.12 136.76 137.70 6,943,772 -1.90(-1.36%)
Feb 09, 2021 141.13 141.15 139.49 139.60 3,178,544 -0.80(-0.57%)
Feb 08, 2021 141.19 141.81 139.50 140.40 4,111,579 -0.56(-0.40%)
Feb 05, 2021 140.49 142.12 139.73 140.96 4,437,800 +1.28(+0.92%)
Feb 04, 2021 137.75 139.76 137.75 139.68 3,859,147 +1.66(+1.20%)
Feb 03, 2021 137.75 138.95 137.07 138.02 3,606,948 -0.36(-0.26%)
Feb 02, 2021 137.45 139.52 136.60 138.38 3,581,625 +1.40(+1.02%)
Feb 01, 2021 136.98 137.96 135.90 136.98 4,185,264 +0.41(+0.30%)
Jan 29, 2021 138.11 138.46 136.01 136.57 6,778,100 -2.62(-1.88%)
Jan 28, 2021 138.83 140.79 137.76 139.19 5,507,009 +1.15(+0.83%)
Jan 27, 2021 140.51 142.33 137.55 138.04 6,656,739 -3.76(-2.65%)
Jan 26, 2021 141.31 142.09 139.75 141.80 4,238,072 +1.62(+1.16%)
Jan 25, 2021 138.06 140.33 137.58 140.18 3,828,631 +1.59(+1.15%)
Jan 22, 2021 139.50 139.54 138.23 138.59 4,014,900 -1.02(-0.73%)
Jan 21, 2021 140.29 140.79 138.74 139.61 5,684,103 -1.72(-1.22%)
Jan 20, 2021 141.04 141.78 139.92 141.33 5,019,265 -0.73(-0.51%)
Jan 19, 2021 142.38 142.58 141.44 142.06 5,158,574 +0.67(+0.47%)
Jan 15, 2021 141.45 142.60 140.53 141.39 4,309,000 -0.37(-0.26%)
Jan 14, 2021 141.48 142.44 141.07 141.76 4,724,699 -0.83(-0.58%)
Jan 13, 2021 141.12 143.24 141.00 142.59 4,361,628 +1.16(+0.82%)
Jan 12, 2021 141.63 141.99 139.45 141.43 5,149,091 -0.66(-0.46%)
Jan 11, 2021 144.03 144.31 141.69 142.09 3,902,741 -2.09(-1.45%)
Jan 08, 2021 142.47 144.40 141.66 144.18 4,312,200 +1.71(+1.20%)
Jan 07, 2021 142.81 143.15 141.15 142.47 4,473,184 -0.46(-0.32%)
Jan 06, 2021 141.67 143.60 141.59 142.93 4,842,773 -1.77(-1.22%)
Jan 05, 2021 144.07 145.18 142.90 144.70 4,125,700 +0.43(+0.30%)
Jan 04, 2021 147.01 147.78 141.94 144.27 7,486,872 -4.03(-2.72%)
Dec 31, 2020 148.30 148.30 148.30 2,224,854 +0.99(+0.67%)
Dec 30, 2020 147.47 147.99 147.01 147.31 2,224,854 -0.11(-0.07%)
Dec 29, 2020 147.68 148.77 146.84 147.42 3,185,830 +0.51(+0.35%)
Dec 28, 2020 145.78 147.60 145.54 146.91 2,493,069 +1.85(+1.28%)
Dec 24, 2020 144.83 145.11 144.14 145.06 883,200 +0.65(+0.45%)
Dec 23, 2020 144.49 145.60 144.07 144.41 2,645,114 +0.39(+0.27%)
Dec 22, 2020 144.60 145.00 143.48 144.02 2,653,672 -1.38(-0.95%)
Dec 21, 2020 145.00 145.66 143.47 145.40 3,946,341 -1.53(-1.04%)
Dec 18, 2020 146.33 147.10 145.49 146.93 8,980,400 +1.22(+0.84%)
Dec 17, 2020 145.25 146.20 145.18 145.71 3,311,999 +0.82(+0.57%)
Dec 16, 2020 143.98 145.47 143.90 144.89 4,915,809 +0.12(+0.08%)
Dec 15, 2020 144.56 145.27 143.89 144.77 3,183,286 +0.54(+0.37%)
Dec 14, 2020 145.25 146.47 144.05 144.23 3,952,357 -0.74(-0.51%)
Dec 11, 2020 143.63 145.10 143.41 144.97 2,975,400 +0.30(+0.21%)
Dec 10, 2020 146.04 146.29 144.42 144.67 3,985,013 -1.43(-0.98%)
Dec 09, 2020 145.56 146.10 144.27 146.10 3,841,037 +0.58(+0.40%)
Dec 08, 2020 145.33 146.16 144.29 145.52 3,622,752 +0.15(+0.10%)
Dec 07, 2020 145.68 146.56 144.62 145.37 4,217,241 -0.48(-0.33%)
Dec 04, 2020 143.87 145.98 143.85 145.85 3,592,500 +1.40(+0.97%)
Dec 03, 2020 143.02 144.96 143.02 144.45 4,757,896 -0.17(-0.12%)
Dec 02, 2020 145.88 146.94 143.89 144.62 4,432,911 -1.45(-0.99%)
Dec 01, 2020 145.03 146.63 144.50 146.07 3,999,185 +1.84(+1.28%)
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%)
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.