Indicators

PepsiCo (NQ: PEP )

167.28 +0.60 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	114.82	114.94	113.50	113.82	7,279,189	-0.49(-0.43%)
Jun 27, 2019	114.80	114.96	114.04	114.31	5,473,285	-0.55(-0.48%)
Jun 26, 2019	115.50	116.11	114.84	114.86	6,938,864	-1.29(-1.11%)
Jun 25, 2019	116.30	116.73	115.92	116.15	4,811,395	-0.29(-0.25%)
Jun 24, 2019	116.88	117.39	116.26	116.44	4,246,153	+0.16(+0.14%)
Jun 21, 2019	116.45	116.80	115.99	116.28	8,866,361	-0.17(-0.15%)
Jun 20, 2019	116.20	116.71	115.74	116.45	4,432,544	+1.14(+0.99%)
Jun 19, 2019	114.63	115.70	114.00	115.32	5,011,296	+0.69(+0.60%)
Jun 18, 2019	116.68	116.68	114.46	114.63	5,043,904	-0.40(-0.35%)
Jun 17, 2019	115.20	115.66	114.47	115.03	3,140,014	-0.18(-0.16%)
Jun 14, 2019	115.46	115.92	115.06	115.21	3,792,298	-0.18(-0.16%)
Jun 13, 2019	115.84	116.13	114.45	115.39	3,284,979	-0.17(-0.15%)
Jun 12, 2019	116.32	116.70	115.15	115.57	3,804,914	-0.05(-0.04%)
Jun 11, 2019	116.37	116.61	115.18	115.62	4,093,924	-0.34(-0.29%)
Jun 10, 2019	115.60	116.04	114.89	115.96	3,407,579	+0.10(+0.09%)
Jun 07, 2019	115.31	116.93	115.09	115.86	7,295,548	+1.29(+1.13%)
Jun 06, 2019	113.78	114.81	113.33	114.56	6,368,480	+1.34(+1.19%)
Jun 05, 2019	111.35	113.40	111.04	113.22	5,899,125	+2.00(+1.80%)
Jun 04, 2019	111.81	111.86	110.32	111.22	4,922,532	+0.07(+0.06%)

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.