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, 2019 136.24 137.73 135.87 137.10 3,911,466 +1.50(+1.11%)
Sep 27, 2019 136.24 136.24 134.67 135.60 3,559,400 -0.12(-0.09%)
Sep 26, 2019 135.87 136.33 135.01 135.72 4,479,586 +0.63(+0.47%)
Sep 25, 2019 135.21 135.66 134.51 135.09 3,602,062 -0.27(-0.20%)
Sep 24, 2019 136.25 136.45 134.58 135.36 4,885,280 -0.08(-0.06%)
Sep 23, 2019 134.96 135.75 134.96 135.44 3,501,488 +0.73(+0.54%)
Sep 20, 2019 135.00 135.76 134.48 134.71 6,765,400 -0.77(-0.57%)
Sep 19, 2019 135.41 135.84 135.08 135.48 2,830,942 -0.02(-0.01%)
Sep 18, 2019 135.81 136.00 134.10 135.50 2,695,692 -0.20(-0.15%)
Sep 17, 2019 134.96 136.31 134.51 135.70 4,026,765 +0.82(+0.61%)
Sep 16, 2019 136.39 136.50 134.38 134.88 2,953,553 -1.56(-1.14%)
Sep 13, 2019 136.08 136.95 135.68 136.44 4,008,100 -0.85(-0.62%)
Sep 12, 2019 136.74 138.29 136.74 137.29 4,146,873 +0.93(+0.68%)
Sep 11, 2019 135.27 136.79 134.88 136.36 5,005,023 +0.50(+0.37%)
Sep 10, 2019 135.74 136.51 134.68 135.86 4,175,107 -0.54(-0.40%)
Sep 09, 2019 136.40 136.68 135.43 136.40 4,061,976 -0.97(-0.71%)
Sep 06, 2019 136.93 137.42 136.02 137.37 3,051,900 +1.39(+1.02%)
Sep 05, 2019 138.80 138.80 135.55 135.98 4,994,602 -3.17(-2.28%)
Sep 04, 2019 137.81 139.18 137.25 139.15 3,201,744 +1.69(+1.23%)
Sep 03, 2019 136.35 137.67 135.88 137.46 2,989,778 +0.73(+0.53%)
Aug 30, 2019 136.11 137.11 135.76 136.73 3,743,200 +0.71(+0.52%)
Aug 29, 2019 135.61 136.44 134.52 136.02 3,045,201 +0.83(+0.61%)
Aug 28, 2019 134.50 135.34 134.28 135.19 3,972,646 +0.43(+0.32%)
Aug 27, 2019 134.20 135.36 133.68 134.76 7,187,846 +1.02(+0.76%)
Aug 26, 2019 130.82 133.75 130.59 133.74 3,954,141 +3.47(+2.66%)
Aug 23, 2019 132.45 133.35 129.54 130.27 4,239,700 -2.39(-1.80%)
Aug 22, 2019 131.75 132.93 131.32 132.66 2,484,191 +0.32(+0.24%)
Aug 21, 2019 132.91 133.64 131.62 132.34 2,936,911 +0.64(+0.49%)
Aug 20, 2019 132.80 133.10 131.70 131.70 3,160,263 -0.87(-0.66%)
Aug 19, 2019 132.07 132.85 131.94 132.57 3,101,221 +0.81(+0.61%)
Aug 16, 2019 131.42 132.32 130.64 131.76 3,609,600 +1.04(+0.80%)
Aug 15, 2019 129.66 131.22 129.40 130.72 3,782,454 +1.60(+1.24%)
Aug 14, 2019 129.52 130.53 128.80 129.12 6,232,261 -0.81(-0.62%)
Aug 13, 2019 128.28 130.38 127.94 129.93 4,168,535 +0.41(+0.32%)
Aug 12, 2019 128.45 129.52 127.87 129.52 2,920,857 +0.92(+0.72%)
Aug 09, 2019 129.71 129.74 127.32 128.60 2,929,400 -0.87(-0.67%)
Aug 08, 2019 128.10 129.75 127.00 129.47 3,702,121 +1.69(+1.32%)
Aug 07, 2019 126.40 128.34 124.63 127.78 6,148,972 +1.33(+1.05%)
Aug 06, 2019 124.78 127.00 124.38 126.45 6,258,660 +2.05(+1.65%)
Aug 05, 2019 128.35 129.15 123.88 124.40 6,192,335 -3.52(-2.75%)
Aug 02, 2019 127.10 128.82 126.50 127.92 5,573,300 +0.78(+0.61%)
Aug 01, 2019 128.96 129.40 126.77 127.14 6,199,379 -0.67(-0.52%)
Jul 31, 2019 130.48 130.48 126.24 127.81 5,757,329 -2.67(-2.05%)
Jul 30, 2019 131.34 132.08 130.23 130.48 3,367,405 -1.05(-0.80%)
Jul 29, 2019 131.50 132.06 131.18 131.53 4,533,416 +0.31(+0.24%)
Jul 26, 2019 129.44 131.42 128.71 131.22 4,581,000 +2.23(+1.73%)
Jul 25, 2019 128.63 129.52 128.39 128.99 3,335,185 -0.22(-0.17%)
Jul 24, 2019 131.20 131.20 128.62 129.21 4,669,552 -1.53(-1.17%)
Jul 23, 2019 131.13 132.24 130.41 130.74 4,145,841 +0.46(+0.35%)
Jul 22, 2019 130.49 130.81 129.63 130.28 4,412,036 +0.19(+0.15%)
Jul 19, 2019 133.17 133.19 130.01 130.09 5,022,100 -2.79(-2.10%)
Jul 18, 2019 132.61 133.20 131.52 132.88 3,698,643 +0.10(+0.08%)
Jul 17, 2019 133.92 134.28 132.47 132.78 4,105,122 -1.02(-0.76%)
Jul 16, 2019 134.08 135.24 133.05 133.80 4,019,660 -0.35(-0.26%)
Jul 15, 2019 133.60 134.16 132.55 134.15 3,077,887 +0.87(+0.65%)
Jul 12, 2019 134.00 134.43 132.61 133.28 4,481,100 -1.07(-0.80%)
Jul 11, 2019 134.21 134.74 133.35 134.35 3,944,297 -0.06(-0.04%)
Jul 10, 2019 132.40 134.46 131.87 134.41 6,141,400 +2.67(+2.03%)
Jul 09, 2019 133.00 133.40 130.72 131.74 8,233,227 -0.82(-0.62%)
Jul 08, 2019 133.10 133.39 132.04 132.56 5,852,928 -0.46(-0.35%)
Jul 05, 2019 132.89 133.49 131.55 133.02 3,356,000 -0.97(-0.72%)
Jul 03, 2019 132.98 134.09 132.77 133.99 2,859,100 +1.56(+1.18%)
Jul 02, 2019 132.09 132.65 131.35 132.43 3,233,328 +1.02(+0.78%)
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