Indicators

PepsiCo (NQ: PEP )

171.04 -2.16 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	116.97	117.18	115.47	116.56	15,053,511	-0.66(-0.56%)
May 28, 2020	116.26	117.61	115.29	117.22	5,614,552	+1.31(+1.13%)
May 27, 2020	114.94	115.94	113.93	115.91	6,417,519	+0.94(+0.82%)
May 26, 2020	116.91	117.01	114.66	114.97	6,296,437	-0.65(-0.56%)
May 22, 2020	114.85	115.75	114.46	115.62	3,870,054	+0.29(+0.25%)
May 21, 2020	116.06	116.47	114.85	115.32	5,513,988	-0.98(-0.85%)
May 20, 2020	117.44	117.57	115.49	116.31	9,268,857	-0.42(-0.36%)
May 19, 2020	119.12	119.41	116.43	116.72	7,493,887	-3.36(-2.80%)
May 18, 2020	121.26	122.27	119.67	120.08	9,570,850	-0.38(-0.32%)
May 15, 2020	118.53	121.98	117.66	120.46	22,953,312	+2.54(+2.16%)
May 14, 2020	117.59	118.35	115.32	117.92	6,232,235	+0.11(+0.09%)
May 13, 2020	118.01	119.15	116.48	117.81	5,833,190	+0.02(+0.02%)
May 12, 2020	119.41	120.84	117.72	117.80	4,417,321	-1.28(-1.07%)
May 11, 2020	118.23	120.69	118.00	119.07	4,052,737	+0.13(+0.11%)
May 08, 2020	117.91	119.76	117.37	118.94	4,750,444	+2.37(+2.04%)
May 07, 2020	116.56	116.96	115.30	116.56	6,240,327	+0.68(+0.59%)
May 06, 2020	116.59	117.17	115.80	115.88	4,731,469	-0.79(-0.68%)
May 05, 2020	116.64	118.14	115.87	116.67	4,040,307	+0.67(+0.57%)
May 04, 2020	115.34	116.39	114.59	116.01	5,919,580	+0.69(+0.60%)

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.