Breaking News Bar

Business News and Information

PepsiCo (NQ: PEP )

159.97 USD +0.79 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 153.22 153.43 150.37 150.41 4,949,243 -1.89(-1.24%)
Sep 29, 2021 151.34 153.17 150.69 152.30 3,326,535 +1.25(+0.83%)
Sep 28, 2021 152.37 152.50 150.10 151.05 5,910,910 -1.67(-1.09%)
Sep 27, 2021 153.80 154.15 152.39 152.72 4,482,057 -1.48(-0.96%)
Sep 24, 2021 153.75 154.62 153.55 154.20 2,366,160 +0.07(+0.05%)
Sep 23, 2021 153.69 154.93 153.54 154.13 2,712,519 +0.12(+0.08%)
Sep 22, 2021 154.62 155.09 153.45 154.01 3,001,235 +0.47(+0.31%)
Sep 21, 2021 154.61 156.12 152.97 153.54 4,479,864 -0.07(-0.05%)
Sep 20, 2021 153.90 154.95 152.42 153.61 5,484,626 -0.52(-0.34%)
Sep 17, 2021 155.23 155.50 153.83 154.13 8,127,397 -1.43(-0.92%)
Sep 16, 2021 155.39 156.12 153.80 155.56 4,589,951 -0.46(-0.29%)
Sep 15, 2021 155.22 156.38 154.78 156.02 3,702,555 +0.87(+0.56%)
Sep 14, 2021 156.38 156.67 154.82 155.15 2,808,907 -0.61(-0.39%)
Sep 13, 2021 155.94 157.40 155.39 155.76 3,367,417 +0.30(+0.19%)
Sep 10, 2021 155.98 156.25 155.01 155.46 3,860,608 -0.27(-0.17%)
Sep 09, 2021 156.88 156.97 155.40 155.73 3,560,743 -0.99(-0.63%)
Sep 08, 2021 154.66 156.75 154.30 156.72 3,199,061 +2.19(+1.42%)
Sep 07, 2021 156.48 156.76 153.68 154.53 4,609,946 -2.56(-1.63%)
Sep 03, 2021 156.20 157.42 155.90 157.09 2,035,082 +0.14(+0.09%)
Sep 02, 2021 156.79 157.29 155.87 156.95 2,862,490 -0.96(-0.61%)
Sep 01, 2021 156.84 158.19 156.51 157.91 4,230,894 +1.52(+0.97%)
Aug 31, 2021 156.09 156.47 155.34 156.39 5,291,256 +0.39(+0.25%)
Aug 30, 2021 155.18 156.17 155.01 156.00 2,559,092 +1.06(+0.68%)
Aug 27, 2021 154.84 155.41 154.21 154.94 4,166,511 +0.31(+0.20%)
Aug 26, 2021 155.51 155.67 154.09 154.63 3,219,221 -0.57(-0.37%)
Aug 25, 2021 155.36 155.67 154.16 155.20 3,346,767 -0.69(-0.44%)
Aug 24, 2021 157.75 157.75 155.68 155.89 3,760,745 -1.96(-1.24%)
Aug 23, 2021 157.83 158.52 157.32 157.85 3,102,085 -0.50(-0.32%)
Aug 20, 2021 158.93 159.63 158.25 158.35 3,484,930 -0.56(-0.35%)
Aug 19, 2021 155.82 159.42 155.78 158.91 4,745,657 +2.63(+1.68%)
Aug 18, 2021 157.68 158.20 156.20 156.28 3,419,252 -1.62(-1.03%)
Aug 17, 2021 157.91 158.45 157.24 157.90 3,736,373 -0.15(-0.09%)
Aug 16, 2021 156.93 158.12 156.73 158.05 3,224,016 +1.53(+0.98%)
Aug 13, 2021 155.10 156.67 154.90 156.52 2,113,883 +1.45(+0.94%)
Aug 12, 2021 155.23 155.30 154.60 155.07 1,958,669 +0.03(+0.02%)
Aug 11, 2021 154.71 156.02 154.47 155.04 3,058,020 +0.61(+0.40%)
Aug 10, 2021 154.31 155.31 153.81 154.43 2,670,436 +0.08(+0.05%)
Aug 09, 2021 154.64 154.79 153.71 154.35 2,636,651 +0.02(+0.01%)
Aug 06, 2021 153.77 154.76 153.64 154.33 3,430,905 +0.03(+0.02%)
Aug 05, 2021 154.98 155.19 153.87 154.30 3,733,568 +0.25(+0.16%)
Aug 04, 2021 156.19 156.66 153.87 154.05 4,846,322 -2.62(-1.67%)
Aug 03, 2021 157.00 157.15 156.31 156.67 3,359,561 +0.35(+0.22%)
Aug 02, 2021 157.00 157.11 155.51 156.32 3,426,060 -0.63(-0.40%)
Jul 30, 2021 157.37 157.60 156.62 156.95 3,757,335 +0.14(+0.09%)
Jul 29, 2021 157.23 157.43 156.20 156.81 3,055,698 +0.32(+0.20%)
Jul 28, 2021 157.60 157.96 155.91 156.49 3,556,913 -1.45(-0.92%)
Jul 27, 2021 157.31 158.66 157.03 157.94 4,043,764 +0.87(+0.55%)
Jul 26, 2021 156.79 157.47 156.03 157.07 2,999,844 -0.11(-0.07%)
Jul 23, 2021 155.56 157.79 155.24 157.18 3,588,675 +1.99(+1.28%)
Jul 22, 2021 155.19 155.76 153.97 155.19 3,333,529 -0.05(-0.03%)
Jul 21, 2021 155.30 156.12 154.57 155.24 4,965,158 -0.58(-0.37%)
Jul 20, 2021 156.20 157.33 155.56 155.82 5,213,537 +0.02(+0.01%)
Jul 19, 2021 155.99 157.54 154.76 155.80 5,750,287 -0.02(-0.01%)
Jul 16, 2021 155.68 156.84 155.11 155.82 5,852,927 +0.57(+0.37%)
Jul 15, 2021 154.07 155.36 153.26 155.25 4,920,684 +0.71(+0.46%)
Jul 14, 2021 152.89 155.14 152.80 154.54 6,389,618 +1.58(+1.03%)
Jul 13, 2021 151.15 153.91 150.75 152.96 8,754,724 +3.45(+2.31%)
Jul 12, 2021 149.49 149.79 148.78 149.51 4,872,321 +0.03(+0.02%)
Jul 09, 2021 149.41 150.31 149.17 149.48 4,088,592 -0.38(-0.25%)
Jul 08, 2021 149.74 150.45 149.19 149.86 4,215,667 +0.07(+0.05%)
Jul 07, 2021 149.29 150.70 149.00 149.79 4,224,981 +0.66(+0.44%)
Jul 06, 2021 149.07 149.41 147.77 149.13 4,312,885 +0.22(+0.15%)
Jul 02, 2021 148.90 149.78 148.56 148.91 3,835,587 +0.71(+0.48%)
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