Breaking News Bar

Business News and Information

PepsiCo (NQ: PEP )

144.16 USD +1.85 (+1.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 139.44 140.85 137.49 140.80 6,483,653 +2.20(+1.59%)
Sep 30, 2020 137.99 139.19 136.90 138.60 7,032,212 +1.44(+1.05%)
Sep 29, 2020 138.66 139.54 137.13 137.16 4,333,032 -0.81(-0.59%)
Sep 28, 2020 136.04 138.58 135.67 137.97 7,482,355 +4.42(+3.31%)
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%)
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%)
Jun 01, 2020 131.60 133.95 131.19 132.99 4,050,217 +1.44(+1.09%)
May 29, 2020 132.01 132.24 130.32 131.55 13,338,700 -0.74(-0.56%)
May 28, 2020 131.21 132.73 130.11 132.29 4,974,974 +1.48(+1.13%)
May 27, 2020 129.72 130.84 128.58 130.81 5,686,472 +1.06(+0.82%)
May 26, 2020 131.94 132.05 129.40 129.75 5,579,183 -0.73(-0.56%)
May 22, 2020 129.61 130.63 129.17 130.48 3,429,200 +0.33(+0.25%)
May 21, 2020 130.98 131.44 129.61 130.15 4,885,866 -1.11(-0.85%)
May 20, 2020 132.54 132.68 130.34 131.26 8,213,001 -0.47(-0.36%)
May 19, 2020 134.43 134.76 131.40 131.73 6,640,226 -3.79(-2.80%)
May 18, 2020 136.85 137.99 135.06 135.52 8,480,593 -0.43(-0.32%)
May 15, 2020 133.77 137.66 132.79 135.95 20,338,600 +2.87(+2.16%)
May 14, 2020 132.71 133.56 130.15 133.08 5,522,294 +0.12(+0.09%)
May 13, 2020 133.18 134.47 131.45 132.96 5,168,706 +0.02(+0.02%)
May 12, 2020 134.76 136.38 132.86 132.94 3,914,125 -1.44(-1.07%)
May 11, 2020 133.43 136.20 133.17 134.38 3,591,072 +0.15(+0.11%)
May 08, 2020 133.07 135.16 132.46 134.23 4,209,300 +2.68(+2.04%)
May 07, 2020 131.55 132.00 130.12 131.55 5,529,464 +0.77(+0.59%)
May 06, 2020 131.58 132.23 130.69 130.78 4,192,487 -0.89(-0.68%)
May 05, 2020 131.64 133.33 130.77 131.67 3,580,058 +0.75(+0.57%)
May 04, 2020 130.17 131.35 129.32 130.92 5,245,255 +0.78(+0.60%)
May 01, 2020 131.12 132.23 129.52 130.14 4,488,100 -2.15(-1.63%)
Apr 30, 2020 132.41 133.17 130.42 132.29 6,782,819 -1.07(-0.80%)
Apr 29, 2020 136.77 136.98 132.90 133.36 6,706,040 -2.96(-2.17%)
Apr 28, 2020 136.78 137.68 134.66 136.32 6,673,896 +1.86(+1.38%)
Apr 27, 2020 134.42 135.21 133.89 134.46 4,007,156 +0.10(+0.07%)
Apr 24, 2020 130.87 134.82 130.65 134.36 4,065,500 +4.10(+3.15%)
Apr 23, 2020 132.50 134.14 130.03 130.26 5,527,709 -2.36(-1.78%)
Apr 22, 2020 132.44 133.67 131.22 132.62 4,084,679 +1.68(+1.28%)
Apr 21, 2020 132.14 132.94 130.59 130.94 4,359,511 -3.61(-2.68%)
Apr 20, 2020 136.94 137.38 134.51 134.55 3,995,372 -3.00(-2.18%)
Apr 17, 2020 137.73 138.00 134.91 137.55 4,866,500 +1.91(+1.41%)
Apr 16, 2020 136.97 136.97 133.85 135.64 4,562,538 +0.61(+0.45%)
Apr 15, 2020 137.14 137.56 133.70 135.03 5,773,106 -3.37(-2.43%)
Apr 14, 2020 133.00 138.63 132.35 138.40 6,277,479 +7.51(+5.74%)
Apr 13, 2020 131.69 133.35 129.43 130.89 3,784,480 -2.74(-2.05%)
Apr 09, 2020 132.09 135.08 131.51 133.63 5,502,500 +1.02(+0.77%)
Apr 08, 2020 129.64 133.29 129.13 132.61 5,241,074 +2.13(+1.63%)
Apr 07, 2020 132.71 135.08 130.29 130.48 6,254,036 -0.68(-0.52%)
Apr 06, 2020 128.66 132.13 125.29 131.16 8,242,007 +6.57(+5.27%)
Apr 03, 2020 123.19 125.37 122.44 124.59 5,552,000 +0.73(+0.59%)
Apr 02, 2020 117.21 125.18 116.48 123.86 6,181,700 +5.74(+4.86%)
Apr 01, 2020 117.27 122.30 115.67 118.12 6,872,829 -1.98(-1.65%)
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%)
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.
 
bottom clear