Breaking News Bar

Business News and Information

PepsiCo (NQ: PEP )

161.17 USD +1.95 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
bottom clear