PepsiCo (NQ: PEP )

145.97 USD +1.74 (+1.20%)
Streaming Delayed Price Updated: 10:29 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 144.46 144.63 142.88 144.23 4,906,365 -0.37(-0.26%)
Nov 27, 2020 144.62 145.28 144.18 144.60 1,595,900 +0.44(+0.31%)
Nov 25, 2020 144.45 144.92 143.70 144.16 2,278,300 +0.13(+0.09%)
Nov 24, 2020 143.19 144.36 142.82 144.03 4,472,304 +1.01(+0.71%)
Nov 23, 2020 143.31 143.65 141.88 143.02 3,443,296 -0.40(-0.28%)
Nov 20, 2020 143.65 144.64 143.00 143.42 3,469,100 +0.10(+0.07%)
Nov 19, 2020 142.88 143.70 142.34 143.32 4,263,494 -0.06(-0.04%)
Nov 18, 2020 145.49 146.57 143.30 143.38 4,335,216 -1.86(-1.28%)
Nov 17, 2020 144.27 146.10 144.11 145.24 2,924,038 -0.52(-0.36%)
Nov 16, 2020 145.00 146.26 144.69 145.76 3,398,902 +1.05(+0.73%)
Nov 13, 2020 143.77 144.89 143.27 144.71 2,580,400 +0.87(+0.60%)
Nov 12, 2020 144.25 144.74 142.76 143.84 2,570,097 -0.06(-0.04%)
Nov 11, 2020 142.86 144.24 141.61 143.90 4,388,830 +2.18(+1.54%)
Nov 10, 2020 136.99 142.44 136.19 141.72 5,282,448 +3.27(+2.36%)
Nov 09, 2020 142.50 143.65 138.17 138.45 6,109,019 +0.07(+0.05%)
Nov 06, 2020 138.56 139.77 137.33 138.38 2,867,000 +0.33(+0.24%)
Nov 05, 2020 139.35 140.27 137.47 138.05 3,666,792 +0.19(+0.14%)
Nov 04, 2020 139.00 141.70 137.66 137.86 4,575,643 +0.82(+0.60%)
Nov 03, 2020 136.62 138.60 136.28 137.04 3,293,874 +1.89(+1.40%)
Nov 02, 2020 135.61 136.23 133.78 135.15 3,122,273 +1.86(+1.40%)
Oct 30, 2020 132.93 133.84 131.71 133.29 4,303,900 -0.70(-0.52%)
Oct 29, 2020 133.76 135.63 132.26 133.99 3,856,382 -0.18(-0.13%)
Oct 28, 2020 137.15 137.71 133.94 134.17 5,193,634 -4.95(-3.56%)
Oct 27, 2020 138.57 139.89 138.30 139.12 3,390,362 +1.06(+0.77%)
Oct 26, 2020 138.74 139.08 136.41 138.06 3,431,143 -1.50(-1.07%)
Oct 23, 2020 140.22 140.53 139.04 139.56 2,758,500 -0.05(-0.04%)
Oct 22, 2020 139.80 140.20 139.01 139.61 2,909,100 +0.01(+0.01%)
Oct 21, 2020 139.68 140.48 139.10 139.60 2,558,826 -0.11(-0.08%)
Oct 20, 2020 141.00 141.21 139.41 139.71 2,751,520 +0.03(+0.02%)
Oct 19, 2020 141.34 142.53 139.25 139.68 3,223,267 -2.05(-1.45%)
Oct 16, 2020 141.75 142.82 141.13 141.73 5,076,100 +0.30(+0.21%)
Oct 15, 2020 141.16 141.97 140.62 141.43 3,307,554 -1.09(-0.76%)
Oct 14, 2020 143.55 144.11 141.63 142.52 3,641,166 -1.02(-0.71%)
Oct 13, 2020 142.22 144.00 141.91 143.54 4,292,940 +1.41(+0.99%)
Oct 12, 2020 141.12 143.49 139.78 142.13 6,166,853 +3.69(+2.67%)
Oct 09, 2020 138.70 139.26 137.90 138.44 3,194,000 +0.59(+0.43%)
Oct 08, 2020 137.28 138.13 136.76 137.85 2,977,537 +0.84(+0.61%)
Oct 07, 2020 135.94 137.52 135.76 137.01 4,346,728 +1.31(+0.97%)
Oct 06, 2020 138.00 138.82 135.15 135.70 5,030,694 -2.23(-1.62%)
Oct 05, 2020 138.11 138.38 136.98 137.93 4,518,459 -0.13(-0.09%)
Oct 02, 2020 139.28 139.91 136.20 138.06 5,130,500 -2.74(-1.95%)
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.