PepsiCo (NQ: PEP )

162.91 USD -1.23 (-0.75%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 162.67 164.58 161.14 164.14 5,304,854 +3.00(+1.86%)
Nov 26, 2021 162.71 163.66 160.89 161.14 3,402,896 -2.60(-1.59%)
Nov 24, 2021 165.09 165.50 162.58 163.74 3,409,050 -1.51(-0.91%)
Nov 23, 2021 163.56 165.72 163.50 165.25 3,877,991 +1.10(+0.67%)
Nov 22, 2021 163.20 166.80 163.18 164.15 4,325,289 +0.34(+0.21%)
Nov 19, 2021 164.50 165.03 163.44 163.81 5,247,740 +0.39(+0.24%)
Nov 18, 2021 162.81 163.52 162.75 163.42 3,498,880 +0.05(+0.03%)
Nov 17, 2021 162.62 163.67 162.08 163.37 3,327,197 +0.11(+0.07%)
Nov 16, 2021 164.27 164.99 163.23 163.26 2,879,501 -0.54(-0.33%)
Nov 15, 2021 162.51 163.88 162.49 163.80 3,355,745 +1.15(+0.71%)
Nov 12, 2021 163.01 163.93 162.08 162.65 3,540,989 -0.04(-0.02%)
Nov 11, 2021 163.97 163.98 162.55 162.69 2,452,978 -1.31(-0.80%)
Nov 10, 2021 164.74 164.00 2,682,470 +0.49(+0.30%)
Nov 09, 2021 162.31 163.86 162.00 163.51 3,778,739 +1.08(+0.66%)
Nov 08, 2021 165.81 166.10 161.15 162.43 5,766,378 -3.57(-2.15%)
Nov 05, 2021 165.55 166.43 164.52 166.00 3,754,303 +1.69(+1.03%)
Nov 04, 2021 164.22 164.56 163.35 164.31 3,310,259 +0.01(+0.01%)
Nov 03, 2021 162.15 164.39 162.15 164.30 3,594,694 +1.56(+0.96%)
Nov 02, 2021 161.55 162.81 160.94 162.74 3,464,517 +1.48(+0.92%)
Nov 01, 2021 161.20 160.97 160.18 161.26 3,016,751 -0.34(-0.21%)
Oct 29, 2021 161.03 162.26 160.90 161.60 4,558,178 -0.04(-0.02%)
Oct 28, 2021 160.85 161.73 160.46 161.64 3,588,507 +1.03(+0.64%)
Oct 27, 2021 161.75 161.83 159.56 160.61 3,751,088 -0.56(-0.35%)
Oct 26, 2021 159.17 161.40 161.17 3,686,555 +1.95(+1.22%)
Oct 25, 2021 159.95 159.95 158.79 159.22 3,280,139 -0.75(-0.47%)
Oct 22, 2021 159.58 160.47 159.97 3,240,324 +0.79(+0.50%)
Oct 21, 2021 161.39 161.43 158.98 159.18 4,164,514 -2.13(-1.32%)
Oct 20, 2021 160.58 161.88 159.68 161.31 3,716,516 +1.21(+0.76%)
Oct 19, 2021 158.64 160.16 157.54 160.10 3,125,321 +2.01(+1.27%)
Oct 18, 2021 158.20 158.70 156.80 158.09 3,274,243 -0.72(-0.45%)
Oct 15, 2021 159.66 159.66 157.51 158.81 4,312,986 -0.45(-0.28%)
Oct 14, 2021 158.62 159.49 158.61 159.26 3,677,270 +1.27(+0.80%)
Oct 13, 2021 157.46 158.05 156.02 157.99 3,600,619 +1.06(+0.68%)
Oct 12, 2021 156.22 157.85 156.21 156.93 3,195,582 +0.69(+0.44%)
Oct 11, 2021 156.39 157.23 155.66 156.24 2,738,089 +0.23(+0.15%)
Oct 08, 2021 156.57 156.71 155.49 156.01 4,186,226 -0.38(-0.24%)
Oct 07, 2021 155.52 157.75 155.52 156.39 4,604,941 +1.43(+0.92%)
Oct 06, 2021 150.84 155.16 149.96 154.96 5,499,233 +3.87(+2.56%)
Oct 05, 2021 151.36 152.39 150.07 151.09 6,102,567 +0.89(+0.59%)
Oct 04, 2021 150.88 153.00 149.48 150.20 5,401,737 -0.75(-0.50%)
Oct 01, 2021 151.35 151.61 149.52 150.95 4,274,308 +0.54(+0.36%)
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%)
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.