Breaking News Bar

Business News and Information

PepsiCo (NQ: PEP )

161.62 USD +1.01 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.15 101.30 99.66 100.25 8,270,053 -1.58(-1.55%)
May 30, 2018 101.66 102.24 101.09 101.83 6,256,334 +0.73(+0.72%)
May 29, 2018 100.00 101.29 100.00 101.10 8,302,219 +0.79(+0.79%)
May 25, 2018 100.31 100.31 100.31 0 +0.13(+0.13%)
May 24, 2018 100.31 100.58 99.76 100.18 4,696,707 -0.27(-0.27%)
May 23, 2018 99.93 100.60 99.61 100.45 6,249,855 +0.52(+0.52%)
May 22, 2018 99.78 100.46 99.43 99.93 6,806,907 +0.42(+0.42%)
May 21, 2018 98.22 99.98 98.06 99.51 6,678,040 +2.00(+2.05%)
May 18, 2018 98.31 98.45 97.32 97.51 6,893,957 -0.41(-0.42%)
May 17, 2018 97.55 97.99 97.15 97.92 6,531,126 +0.73(+0.75%)
May 16, 2018 96.64 97.55 96.55 97.19 5,544,684 +0.39(+0.40%)
May 15, 2018 96.61 97.24 96.36 96.80 6,555,650 -0.35(-0.36%)
May 14, 2018 97.69 97.73 96.73 97.15 4,307,688 -0.28(-0.29%)
May 11, 2018 97.58 98.26 96.88 97.43 3,507,269 +0.16(+0.16%)
May 10, 2018 96.43 97.74 96.40 97.27 3,100,231 +1.11(+1.15%)
May 09, 2018 97.19 97.52 96.00 96.16 6,201,454 -0.63(-0.65%)
May 08, 2018 97.91 97.99 96.43 96.79 5,333,344 -1.44(-1.47%)
May 07, 2018 98.98 99.31 98.07 98.23 3,478,907 -0.76(-0.77%)
May 04, 2018 97.55 99.77 97.50 98.99 5,936,965 +1.39(+1.42%)
May 03, 2018 97.48 98.09 96.70 97.60 6,668,179 +0.37(+0.38%)
May 02, 2018 99.16 99.36 97.03 97.23 5,926,028 -1.90(-1.92%)
May 01, 2018 100.36 100.93 98.57 99.13 4,543,812 -1.81(-1.79%)
Apr 30, 2018 101.85 102.39 100.58 100.94 5,479,886 -0.77(-0.76%)
Apr 27, 2018 102.22 102.99 101.65 101.71 4,765,865 -1.55(-1.50%)
Apr 26, 2018 102.25 104.08 101.15 103.26 5,978,798 +2.11(+2.09%)
Apr 25, 2018 101.21 102.36 100.85 101.15 4,828,273 -0.29(-0.29%)
Apr 24, 2018 102.62 102.85 100.97 101.44 5,695,425 -1.14(-1.11%)
Apr 23, 2018 102.55 102.80 101.84 102.58 6,670,566 +0.10(+0.10%)
Apr 20, 2018 105.45 105.60 102.27 102.48 8,649,951 -3.09(-2.93%)
Apr 19, 2018 106.71 106.94 105.08 105.57 6,320,107 -1.41(-1.32%)
Apr 18, 2018 108.97 109.36 106.46 106.98 6,525,301 -1.89(-1.74%)
Apr 17, 2018 108.69 109.08 107.98 108.87 5,021,990 -1.05(-0.96%)
Apr 16, 2018 109.75 110.64 109.52 109.92 2,769,769 +0.66(+0.60%)
Apr 13, 2018 108.85 109.46 108.52 109.26 2,828,252 +0.95(+0.88%)
Apr 12, 2018 108.96 109.51 108.27 108.31 2,691,595 -0.37(-0.34%)
Apr 11, 2018 108.57 109.47 108.42 108.68 4,000,221 -0.72(-0.66%)
Apr 10, 2018 109.74 110.20 108.92 109.40 2,827,266 +0.02(+0.02%)
Apr 09, 2018 109.54 110.45 108.78 109.38 2,619,974 +0.08(+0.07%)
Apr 06, 2018 110.06 110.98 108.77 109.30 3,579,131 -1.27(-1.15%)
Apr 05, 2018 110.43 111.18 109.75 110.57 3,237,770 +0.39(+0.35%)
Apr 04, 2018 107.78 110.73 107.24 110.18 4,694,224 +1.99(+1.84%)
Apr 03, 2018 107.39 108.53 106.59 108.19 4,698,983 +1.14(+1.06%)
Apr 02, 2018 108.62 109.22 106.44 107.05 4,325,461 -2.10(-1.92%)
Mar 29, 2018 109.15 109.15 109.15 0 -0.03(-0.03%)
Mar 28, 2018 108.14 110.11 108.00 109.18 6,412,990 +1.54(+1.43%)
Mar 27, 2018 107.23 108.54 106.51 107.64 5,036,253 +0.83(+0.78%)
Mar 26, 2018 106.68 107.47 106.09 106.81 4,119,379 +0.66(+0.62%)
Mar 23, 2018 108.09 108.70 105.94 106.15 4,873,324 -1.79(-1.66%)
Mar 22, 2018 108.45 109.67 107.80 107.94 4,324,763 -0.80(-0.74%)
Mar 21, 2018 109.89 110.08 108.53 108.74 3,867,565 -1.16(-1.06%)
Mar 20, 2018 110.75 111.30 109.83 109.90 3,319,048 -0.46(-0.42%)
Mar 19, 2018 111.65 111.99 110.05 110.36 4,216,684 -1.28(-1.15%)
Mar 16, 2018 112.33 113.20 111.58 111.64 7,730,790 -0.35(-0.31%)
Mar 15, 2018 112.40 113.25 111.66 111.99 3,906,773 -0.62(-0.55%)
Mar 14, 2018 113.57 113.64 112.23 112.61 4,055,703 -0.99(-0.87%)
Mar 13, 2018 113.27 113.90 112.72 113.60 4,589,989 +0.85(+0.75%)
Mar 12, 2018 112.50 113.09 112.07 112.75 4,509,634 +0.21(+0.19%)
Mar 09, 2018 112.27 112.57 111.64 112.54 3,680,552 +0.46(+0.41%)
Mar 08, 2018 110.03 112.13 109.58 112.08 5,417,972 +2.24(+2.04%)
Mar 07, 2018 110.06 109.84 4,612,234 +0.26(+0.24%)
Mar 06, 2018 109.36 109.62 108.44 109.58 3,377,231 +0.15(+0.14%)
Mar 05, 2018 108.46 109.60 108.02 109.43 3,781,706 +0.39(+0.36%)
Mar 02, 2018 107.91 109.32 107.90 109.04 4,903,615 +0.92(+0.85%)
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