PepsiCo (NQ: PEP )

174.87 USD +0.93 (+0.53%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 124.94 125.69 119.53 120.10 7,091,898 -5.38(-4.29%)
Mar 30, 2020 121.61 125.84 121.51 125.48 6,916,914 +5.02(+4.17%)
Mar 27, 2020 118.57 124.65 117.99 120.46 9,852,400 +0.20(+0.17%)
Mar 26, 2020 112.71 121.80 112.58 120.26 10,377,572 +7.76(+6.90%)
Mar 25, 2020 112.74 116.36 111.04 112.50 9,484,271 -1.34(-1.18%)
Mar 24, 2020 109.93 114.43 109.36 113.84 11,446,806 +8.66(+8.23%)
Mar 23, 2020 106.00 112.87 102.87 105.18 13,926,405 +1.25(+1.20%)
Mar 20, 2020 118.24 118.45 101.42 103.93 13,093,100 -13.41(-11.43%)
Mar 19, 2020 121.43 122.09 116.06 117.34 9,393,486 -3.58(-2.96%)
Mar 18, 2020 120.84 127.72 113.77 120.92 15,250,534 -6.80(-5.32%)
Mar 17, 2020 116.70 127.86 116.39 127.72 14,242,133 +14.63(+12.94%)
Mar 16, 2020 114.69 123.82 112.00 113.09 10,731,999 -14.36(-11.27%)
Mar 13, 2020 120.68 127.59 115.07 127.45 12,007,600 +12.11(+10.50%)
Mar 12, 2020 122.10 125.00 113.59 115.34 12,807,875 -14.41(-11.11%)
Mar 11, 2020 130.58 132.54 127.63 129.75 7,468,645 -4.39(-3.27%)
Mar 10, 2020 132.05 134.57 126.86 134.14 8,258,424 +3.98(+3.06%)
Mar 09, 2020 130.18 133.35 128.18 130.16 8,716,225 -7.10(-5.17%)
Mar 06, 2020 131.56 138.17 131.45 137.26 6,755,000 -0.84(-0.61%)
Mar 05, 2020 138.81 141.42 136.67 138.10 6,579,075 -4.29(-3.01%)
Mar 04, 2020 136.19 142.71 136.01 142.39 7,635,717 +6.81(+5.02%)
Mar 03, 2020 137.19 139.67 134.74 135.58 8,728,296 -2.00(-1.45%)
Mar 02, 2020 132.00 137.77 131.72 137.58 8,503,726 +5.55(+4.20%)
Feb 28, 2020 133.24 133.75 128.35 132.03 14,169,900 -4.34(-3.18%)
Feb 27, 2020 141.41 143.14 136.31 136.37 8,603,458 -5.61(-3.95%)
Feb 26, 2020 142.43 143.75 141.16 141.98 6,157,239 +0.88(+0.62%)
Feb 25, 2020 142.59 144.38 140.57 141.10 7,585,821 -1.54(-1.08%)
Feb 24, 2020 145.86 147.15 142.56 142.64 5,024,527 -3.21(-2.20%)
Feb 21, 2020 145.06 145.92 144.80 145.85 4,271,800 +0.69(+0.48%)
Feb 20, 2020 145.77 145.80 143.95 145.16 2,805,852 -0.37(-0.25%)
Feb 19, 2020 145.62 146.48 145.49 145.53 2,978,259 -0.07(-0.05%)
Feb 18, 2020 147.11 147.20 145.40 145.60 4,938,692 -1.39(-0.95%)
Feb 14, 2020 146.57 147.15 145.94 146.99 3,555,900 +0.52(+0.36%)
Feb 13, 2020 145.25 147.13 143.52 146.47 5,040,937 +0.39(+0.27%)
Feb 12, 2020 146.68 146.74 145.35 146.08 4,204,578 +0.00(+0.00%)
Feb 11, 2020 146.21 146.36 144.87 146.08 3,870,535 +0.42(+0.29%)
Feb 10, 2020 145.93 146.42 145.13 145.66 3,775,571 +0.29(+0.20%)
Feb 07, 2020 144.26 145.72 143.83 145.37 3,138,800 +1.04(+0.72%)
Feb 06, 2020 144.64 145.30 144.07 144.33 3,571,386 +0.03(+0.02%)
Feb 05, 2020 143.68 144.59 143.43 144.30 3,504,851 +1.08(+0.75%)
Feb 04, 2020 143.20 144.06 142.10 143.22 3,494,279 +0.71(+0.50%)
Feb 03, 2020 142.77 143.07 141.84 142.51 3,977,846 +0.49(+0.35%)
Jan 31, 2020 143.81 144.65 141.57 142.02 4,753,300 -1.81(-1.26%)
Jan 30, 2020 142.32 143.96 141.52 143.83 4,058,489 +2.10(+1.48%)
Jan 29, 2020 142.00 142.45 141.17 141.73 3,263,172 -0.71(-0.50%)
Jan 28, 2020 142.13 142.92 141.76 142.44 2,908,301 +0.30(+0.21%)
Jan 27, 2020 141.65 143.36 141.05 142.14 3,895,225 -0.77(-0.54%)
Jan 24, 2020 143.83 144.15 142.45 142.91 2,791,500 -0.74(-0.51%)
Jan 23, 2020 143.09 143.85 142.37 143.65 3,915,651 +0.27(+0.19%)
Jan 22, 2020 141.81 143.57 141.72 143.38 5,366,079 +1.52(+1.07%)
Jan 21, 2020 140.61 142.12 140.34 141.86 4,439,997 +0.60(+0.42%)
Jan 17, 2020 140.10 141.32 139.90 141.26 6,909,000 +1.65(+1.18%)
Jan 16, 2020 139.35 140.16 138.60 139.61 4,977,851 +0.41(+0.29%)
Jan 15, 2020 137.04 139.25 136.80 139.20 5,002,643 +2.35(+1.72%)
Jan 14, 2020 136.18 136.94 135.70 136.85 4,159,717 +0.32(+0.23%)
Jan 13, 2020 134.65 136.59 134.63 136.53 5,127,207 +2.00(+1.49%)
Jan 10, 2020 135.17 135.42 134.39 134.53 3,100,600 -0.26(-0.19%)
Jan 09, 2020 135.29 135.38 134.53 134.79 3,954,735 +0.09(+0.07%)
Jan 08, 2020 134.46 135.36 134.07 134.70 3,681,358 +0.69(+0.51%)
Jan 07, 2020 136.00 136.07 133.95 134.01 5,718,217 -2.14(-1.57%)
Jan 06, 2020 135.30 136.32 135.20 136.15 4,085,062 +0.52(+0.38%)
Jan 03, 2020 135.46 136.79 135.12 135.63 4,000,000 -0.19(-0.14%)
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.