PepsiCo (NQ: PEP )

142.06 USD +0.67 (+0.47%)
Streaming Delayed Price Updated: 4:09 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 141.45 142.60 140.53 141.39 4,309,000 -0.37(-0.26%)
Jan 14, 2021 141.48 142.44 141.07 141.76 4,724,699 -0.83(-0.58%)
Jan 13, 2021 141.12 143.24 141.00 142.59 4,361,628 +1.16(+0.82%)
Jan 12, 2021 141.63 141.99 139.45 141.43 5,149,091 -0.66(-0.46%)
Jan 11, 2021 144.03 144.31 141.69 142.09 3,902,741 -2.09(-1.45%)
Jan 08, 2021 142.47 144.40 141.66 144.18 4,312,200 +1.71(+1.20%)
Jan 07, 2021 142.81 143.15 141.15 142.47 4,473,184 -0.46(-0.32%)
Jan 06, 2021 141.67 143.60 141.59 142.93 4,842,773 -1.77(-1.22%)
Jan 05, 2021 144.07 145.18 142.90 144.70 4,125,700 +0.43(+0.30%)
Jan 04, 2021 147.01 147.78 141.94 144.27 7,486,872 -4.03(-2.72%)
Dec 31, 2020 148.30 148.30 148.30 2,224,854 +0.99(+0.67%)
Dec 30, 2020 147.47 147.99 147.01 147.31 2,224,854 -0.11(-0.07%)
Dec 29, 2020 147.68 148.77 146.84 147.42 3,185,830 +0.51(+0.35%)
Dec 28, 2020 145.78 147.60 145.54 146.91 2,493,069 +1.85(+1.28%)
Dec 24, 2020 144.83 145.11 144.14 145.06 883,200 +0.65(+0.45%)
Dec 23, 2020 144.49 145.60 144.07 144.41 2,645,114 +0.39(+0.27%)
Dec 22, 2020 144.60 145.00 143.48 144.02 2,653,672 -1.38(-0.95%)
Dec 21, 2020 145.00 145.66 143.47 145.40 3,946,341 -1.53(-1.04%)
Dec 18, 2020 146.33 147.10 145.49 146.93 8,980,400 +1.22(+0.84%)
Dec 17, 2020 145.25 146.20 145.18 145.71 3,311,999 +0.82(+0.57%)
Dec 16, 2020 143.98 145.47 143.90 144.89 4,915,809 +0.12(+0.08%)
Dec 15, 2020 144.56 145.27 143.89 144.77 3,183,286 +0.54(+0.37%)
Dec 14, 2020 145.25 146.47 144.05 144.23 3,952,357 -0.74(-0.51%)
Dec 11, 2020 143.63 145.10 143.41 144.97 2,975,400 +0.30(+0.21%)
Dec 10, 2020 146.04 146.29 144.42 144.67 3,985,013 -1.43(-0.98%)
Dec 09, 2020 145.56 146.10 144.27 146.10 3,841,037 +0.58(+0.40%)
Dec 08, 2020 145.33 146.16 144.29 145.52 3,622,752 +0.15(+0.10%)
Dec 07, 2020 145.68 146.56 144.62 145.37 4,217,241 -0.48(-0.33%)
Dec 04, 2020 143.87 145.98 143.85 145.85 3,592,500 +1.40(+0.97%)
Dec 03, 2020 143.02 144.96 143.02 144.45 4,757,896 -0.17(-0.12%)
Dec 02, 2020 145.88 146.94 143.89 144.62 4,432,911 -1.45(-0.99%)
Dec 01, 2020 145.03 146.63 144.50 146.07 3,999,185 +1.84(+1.28%)
Nov 30, 2020 144.46 144.63 142.88 144.23 4,906,265 -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 4,575,634 +0.82(+0.60%)
Nov 03, 2020 136.62 138.60 136.28 137.04 3,293,874 +1.89(+1.40%)
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.