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 28, 2021	134.59	135.58	134.43	135.07	5,381,835	+1.31(+0.98%)
May 27, 2021	135.64	135.83	133.70	133.76	10,080,505	-1.64(-1.21%)
May 26, 2021	135.04	135.74	134.83	135.40	4,887,764	+0.00(+0.00%)
May 25, 2021	134.99	135.46	134.22	135.40	5,092,296	+0.41(+0.30%)
May 24, 2021	134.80	135.44	134.22	134.99	3,973,406	+0.69(+0.51%)
May 21, 2021	135.01	135.41	133.77	134.30	5,689,138	-0.12(-0.09%)
May 20, 2021	132.62	134.88	132.49	134.42	4,342,277	+1.64(+1.24%)
May 19, 2021	132.06	132.96	131.55	132.78	4,855,086	-0.07(-0.05%)
May 18, 2021	133.88	134.17	132.68	132.85	4,958,611	-0.60(-0.45%)
May 17, 2021	134.21	134.58	133.03	133.46	4,104,105	-0.38(-0.29%)
May 14, 2021	134.40	135.03	133.68	133.84	4,627,216	+0.20(+0.15%)
May 13, 2021	131.69	134.32	131.09	133.64	5,311,505	+1.95(+1.48%)
May 12, 2021	132.28	133.06	131.34	131.68	6,190,489	-1.30(-0.97%)
May 11, 2021	134.37	134.80	132.41	132.98	6,128,118	-0.98(-0.73%)
May 10, 2021	133.75	135.12	133.40	133.96	5,772,762	+1.06(+0.80%)
May 07, 2021	132.60	133.30	131.99	132.90	4,579,389	+0.00(+0.00%)
May 06, 2021	131.90	133.26	131.48	132.89	4,897,913	+1.52(+1.16%)
May 05, 2021	131.22	131.99	131.04	131.37	5,810,895	-0.06(-0.05%)
May 04, 2021	133.28	134.00	131.01	131.44	7,230,423	-1.67(-1.26%)

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.