Breaking News Bar

Business News and Information

PepsiCo (NQ: PEP )

146.23 USD -2.29 (-1.54%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 18, 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 4,237,168 +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%)
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