Breaking News Bar

Business News and Information

PepsiCo (NQ: PEP )

148.91 USD +1.81 (+1.23%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 111.00 111.65 109.68 109.73 4,638,876 -1.16(-1.05%)
Feb 27, 2018 111.19 112.08 110.71 110.89 6,385,639 -0.05(-0.05%)
Feb 26, 2018 110.12 111.17 110.03 110.94 5,355,408 +1.26(+1.15%)
Feb 23, 2018 109.36 110.05 108.59 109.68 4,760,425 +0.42(+0.38%)
Feb 22, 2018 108.33 109.97 108.04 109.26 5,394,641 +1.26(+1.17%)
Feb 21, 2018 109.35 109.84 107.94 108.00 4,501,251 -1.48(-1.35%)
Feb 20, 2018 110.96 110.98 109.34 109.48 3,835,486 -1.58(-1.42%)
Feb 16, 2018 111.06 111.06 111.06 0 +0.09(+0.08%)
Feb 15, 2018 109.53 111.04 108.72 110.97 5,124,408 +1.86(+1.70%)
Feb 14, 2018 111.67 111.90 108.76 109.11 7,701,713 -3.03(-2.70%)
Feb 13, 2018 112.00 112.67 110.68 112.14 5,272,496 +0.21(+0.19%)
Feb 12, 2018 111.90 112.75 111.06 111.93 4,756,753 +0.75(+0.67%)
Feb 09, 2018 110.81 111.99 108.88 111.18 5,301,683 +1.03(+0.94%)
Feb 08, 2018 113.70 113.72 110.09 110.15 4,887,249 -3.35(-2.95%)
Feb 07, 2018 113.97 115.77 112.75 113.50 4,926,213 -0.06(-0.05%)
Feb 06, 2018 112.44 113.93 110.15 113.56 6,642,934 -2.22(-1.92%)
Feb 05, 2018 118.57 119.66 114.70 115.78 5,327,415 -2.89(-2.44%)
Feb 02, 2018 119.91 120.28 118.43 118.67 3,348,919 -1.63(-1.35%)
Feb 01, 2018 119.92 120.80 119.28 120.30 3,485,603 +0.00(+0.00%)
Jan 31, 2018 119.84 120.71 119.51 120.30 4,018,071 +0.41(+0.34%)
Jan 30, 2018 119.68 121.20 119.50 119.89 4,944,784 +0.22(+0.18%)
Jan 29, 2018 121.38 122.16 119.65 119.67 3,854,612 -2.09(-1.72%)
Jan 26, 2018 120.61 121.84 120.61 121.76 3,993,852 +0.86(+0.71%)
Jan 25, 2018 120.61 121.45 120.36 120.90 2,713,029 -0.24(-0.20%)
Jan 24, 2018 121.24 121.48 120.82 121.14 3,458,592 -0.16(-0.13%)
Jan 23, 2018 121.07 122.51 120.85 121.30 3,536,885 -0.21(-0.17%)
Jan 22, 2018 121.85 120.00 121.51 4,308,565 +1.34(+1.12%)
Jan 19, 2018 119.48 120.68 118.64 120.17 6,002,630 +1.12(+0.94%)
Jan 18, 2018 119.62 118.65 119.05 5,861,548 -0.13(-0.11%)
Jan 17, 2018 118.29 120.17 118.21 119.18 4,554,536 +1.32(+1.12%)
Jan 16, 2018 117.20 118.35 117.03 117.86 4,936,457 +0.48(+0.41%)
Jan 12, 2018 117.38 117.38 117.38 0 +0.50(+0.43%)
Jan 11, 2018 117.64 117.85 116.38 116.88 3,684,948 -0.60(-0.51%)
Jan 10, 2018 117.48 3,363,891 -0.60(-0.51%)
Jan 09, 2018 118.26 118.98 118.00 118.08 4,573,557 +0.09(+0.08%)
Jan 08, 2018 118.21 118.74 117.67 117.99 5,729,591 -0.68(-0.57%)
Jan 05, 2018 118.41 119.07 118.25 118.67 2,714,157 +0.34(+0.29%)
Jan 04, 2018 117.80 119.11 117.60 118.33 3,146,552 +0.58(+0.49%)
Jan 03, 2018 117.90 118.47 117.64 117.75 4,224,441 -0.31(-0.26%)
Jan 02, 2018 119.93 119.95 117.93 118.06 4,165,804 -1.86(-1.55%)
Dec 29, 2017 119.92 119.92 119.92 0 +0.57(+0.48%)
Dec 28, 2017 119.33 119.53 119.05 119.35 1,999,306 +0.05(+0.04%)
Dec 27, 2017 118.87 119.40 118.80 119.30 2,465,123 +0.41(+0.34%)
Dec 26, 2017 119.24 118.60 118.89 2,156,768 +0.29(+0.24%)
Dec 22, 2017 118.60 118.75 118.17 118.60 2,045,573 +0.34(+0.29%)
Dec 21, 2017 119.45 119.57 117.84 118.26 2,790,002 -0.76(-0.64%)
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