Breaking News Bar

Business News and Information

PepsiCo (NQ: PEP )

158.09 USD -0.72 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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