Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ: PEP )

173.20 -0.29 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 118.97 119.28 118.27 118.77 3,406,345 -0.07(-0.06%)
Nov 27, 2019 118.65 119.37 118.33 118.83 2,831,987 +0.24(+0.21%)
Nov 26, 2019 117.42 118.80 117.05 118.59 5,658,212 +1.57(+1.35%)
Nov 25, 2019 117.74 117.85 116.47 117.02 4,131,423 -0.21(-0.18%)
Nov 22, 2019 117.09 117.63 116.31 117.23 3,447,975 +0.14(+0.12%)
Nov 21, 2019 116.67 117.35 116.37 117.09 3,878,426 +0.15(+0.13%)
Nov 20, 2019 117.44 118.22 116.64 116.94 3,485,623 -0.73(-0.62%)
Nov 19, 2019 117.73 118.09 117.23 117.66 3,452,878 +0.45(+0.38%)
Nov 18, 2019 117.17 118.64 117.09 117.22 4,139,808 +0.22(+0.19%)
Nov 15, 2019 116.87 117.09 116.12 117.00 4,172,956 +0.42(+0.36%)
Nov 14, 2019 116.82 117.09 116.06 116.58 2,449,692 +0.03(+0.03%)
Nov 13, 2019 115.97 116.79 115.42 116.55 3,653,682 +1.15(+0.99%)
Nov 12, 2019 116.01 116.01 115.06 115.40 3,712,953 -0.36(-0.31%)
Nov 11, 2019 116.32 116.32 115.38 115.76 2,547,261 -0.65(-0.56%)
Nov 08, 2019 116.55 117.28 115.92 116.41 2,978,036 -0.17(-0.14%)
Nov 07, 2019 117.52 117.60 116.40 116.57 3,818,448 -0.98(-0.83%)
Nov 06, 2019 117.60 117.94 116.77 117.55 4,169,403 +0.38(+0.32%)
Nov 05, 2019 117.89 118.13 115.94 117.17 4,918,767 -1.01(-0.85%)
Nov 04, 2019 119.61 119.88 117.80 118.18 3,662,035 -1.55(-1.29%)
Nov 01, 2019 120.27 120.96 119.53 119.73 3,493,837 -0.21(-0.18%)
Oct 31, 2019 119.61 120.25 119.00 119.94 5,137,710 +0.24(+0.20%)
Oct 30, 2019 118.79 120.04 118.40 119.70 3,034,953 +0.72(+0.60%)
Oct 29, 2019 119.64 119.89 118.86 118.98 2,916,682 -0.43(-0.36%)
Oct 28, 2019 119.39 120.27 119.05 119.41 3,673,586 -0.06(-0.05%)
Oct 25, 2019 120.47 120.59 119.11 119.47 2,882,081 -1.09(-0.91%)
Oct 24, 2019 120.40 120.76 119.61 120.57 2,643,169 +0.38(+0.32%)
Oct 23, 2019 119.45 120.23 119.45 120.18 2,666,917 +0.69(+0.58%)
Oct 22, 2019 119.48 120.09 119.19 119.49 3,883,385 +0.47(+0.40%)
Oct 21, 2019 119.21 119.56 118.62 119.02 3,626,231 -0.11(-0.10%)
Oct 18, 2019 120.03 120.11 119.11 119.13 4,152,369 -0.62(-0.52%)
Oct 17, 2019 119.85 120.33 119.44 119.75 2,820,687 +0.47(+0.40%)
Oct 16, 2019 119.04 119.34 118.54 119.28 3,217,064 +0.08(+0.07%)
Oct 15, 2019 120.21 120.62 119.05 119.20 3,883,152 -0.98(-0.81%)
Oct 14, 2019 120.52 120.92 120.00 120.18 2,729,135 -0.17(-0.14%)
Oct 11, 2019 120.73 121.28 119.87 120.35 3,178,866 -0.22(-0.18%)
Oct 10, 2019 119.89 120.88 119.47 120.57 2,634,285 +0.03(+0.03%)
Oct 09, 2019 120.07 120.81 119.64 120.53 3,533,169 +0.53(+0.45%)
Oct 08, 2019 120.36 121.06 119.86 120.00 5,544,514 -0.96(-0.80%)
Oct 07, 2019 121.79 122.07 120.64 120.96 5,006,562 -1.70(-1.38%)
Oct 04, 2019 120.52 122.81 120.33 122.66 6,084,050 +2.05(+1.70%)
Oct 03, 2019 121.05 122.19 119.35 120.60 11,142,202 +3.49(+2.98%)
Oct 02, 2019 119.69 120.12 116.72 117.11 6,636,098 -3.00(-2.50%)
Oct 01, 2019 119.73 120.61 118.99 120.11 4,245,417 +0.24(+0.20%)
Sep 30, 2019 119.12 120.43 118.80 119.88 4,473,477 +1.31(+1.11%)
Sep 27, 2019 119.12 119.12 117.75 118.56 4,070,825 -0.11(-0.09%)
Sep 26, 2019 118.80 119.20 118.05 118.67 5,123,226 +0.55(+0.47%)
Sep 25, 2019 118.22 118.62 117.61 118.12 4,119,617 -0.24(-0.20%)
Sep 24, 2019 119.13 119.31 117.67 118.35 5,587,211 -0.07(-0.06%)
Sep 23, 2019 118.00 118.69 118.00 118.42 4,004,592 +0.64(+0.54%)
Sep 20, 2019 118.04 118.70 117.58 117.79 7,737,472 -0.67(-0.57%)
Sep 19, 2019 118.40 118.77 118.11 118.46 3,237,700 -0.02(-0.02%)
Sep 18, 2019 118.75 118.91 117.25 118.48 3,083,017 -0.17(-0.15%)
Sep 17, 2019 118.00 119.19 117.61 118.65 4,605,342 +0.72(+0.61%)
Sep 16, 2019 119.25 119.35 117.50 117.94 3,377,928 -1.36(-1.14%)
Sep 13, 2019 118.98 119.75 118.63 119.30 4,583,995 -0.74(-0.62%)
Sep 12, 2019 119.56 120.92 119.56 120.04 4,742,708 +0.81(+0.68%)
Sep 11, 2019 118.28 119.61 117.94 119.23 5,724,159 +0.44(+0.37%)
Sep 10, 2019 118.69 119.36 117.76 118.79 4,774,998 -0.47(-0.40%)
Sep 09, 2019 119.26 119.51 118.42 119.26 4,645,612 -0.85(-0.71%)
Sep 06, 2019 119.73 120.16 118.93 120.11 3,490,406 +1.21(+1.02%)
Sep 05, 2019 121.36 121.36 118.52 118.90 5,712,241 -1.94(-1.60%)
Sep 04, 2019 119.67 120.86 119.18 120.83 3,687,084 +1.47(+1.23%)
Sep 03, 2019 118.40 119.55 117.99 119.37 3,442,987 +0.63(+0.53%)
Aug 30, 2019 118.19 119.06 117.89 118.73 4,310,618 +0.62(+0.52%)
Aug 29, 2019 117.76 118.48 116.81 118.11 3,506,811 +0.72(+0.61%)
Aug 28, 2019 116.80 117.53 116.60 117.39 4,574,845 +0.37(+0.32%)
Aug 27, 2019 116.53 117.54 116.08 117.02 8,277,425 +0.89(+0.76%)
Aug 26, 2019 113.60 116.14 113.40 116.14 4,553,534 +3.01(+2.66%)
Aug 23, 2019 115.02 115.80 112.49 113.12 4,882,380 -2.08(-1.80%)
Aug 22, 2019 114.41 115.43 114.03 115.20 2,860,760 +0.28(+0.24%)
Aug 21, 2019 115.42 116.05 114.30 114.92 3,382,106 +0.56(+0.49%)
Aug 20, 2019 115.32 115.58 114.36 114.36 3,639,315 -0.75(-0.66%)
Aug 19, 2019 114.69 115.36 114.57 115.12 3,571,323 +0.70(+0.61%)
Aug 16, 2019 114.12 114.90 113.44 114.42 4,156,766 +0.90(+0.80%)
Aug 15, 2019 112.59 113.95 112.37 113.51 4,355,822 +1.39(+1.24%)
Aug 14, 2019 112.47 113.35 111.85 112.12 7,176,986 -0.70(-0.62%)
Aug 13, 2019 111.39 113.22 111.10 112.83 4,800,428 +0.36(+0.32%)
Aug 12, 2019 111.54 112.47 111.04 112.47 3,363,619 +0.80(+0.72%)
Aug 09, 2019 112.64 112.66 110.56 111.67 3,373,457 -0.76(-0.67%)
Aug 08, 2019 111.24 112.67 110.28 112.43 4,263,312 +1.47(+1.32%)
Aug 07, 2019 109.76 111.45 108.22 110.96 7,081,072 +1.15(+1.05%)
Aug 06, 2019 108.36 110.28 108.01 109.81 7,207,387 +1.78(+1.65%)
Aug 05, 2019 111.45 112.15 107.57 108.03 7,131,008 -3.06(-2.75%)
Aug 02, 2019 110.37 111.86 109.85 111.08 6,418,136 +0.68(+0.61%)
Aug 01, 2019 111.98 112.37 110.08 110.40 7,139,120 -0.58(-0.52%)
Jul 31, 2019 113.31 113.31 109.62 110.99 6,630,061 -2.32(-2.05%)
Jul 30, 2019 114.05 114.69 113.09 113.31 3,877,857 -0.91(-0.80%)
Jul 29, 2019 114.19 114.68 113.91 114.22 5,220,620 +0.27(+0.24%)
Jul 26, 2019 112.40 114.12 111.77 113.95 5,275,417 +1.94(+1.73%)
Jul 25, 2019 111.70 112.47 111.49 112.01 3,840,753 -0.19(-0.17%)
Jul 24, 2019 113.93 113.93 111.69 112.20 5,377,392 -1.33(-1.17%)
Jul 23, 2019 113.87 114.83 113.24 113.53 4,774,294 +0.40(+0.35%)
Jul 22, 2019 113.31 113.59 112.57 113.13 5,080,840 +0.17(+0.15%)
Jul 19, 2019 115.64 115.66 112.90 112.97 5,783,381 -2.42(-2.10%)
Jul 18, 2019 115.15 115.67 114.21 115.39 4,259,306 +0.09(+0.08%)
Jul 17, 2019 116.29 116.60 115.03 115.30 4,727,402 -0.89(-0.76%)
Jul 16, 2019 116.43 117.44 115.54 116.19 4,628,985 -0.30(-0.26%)
Jul 15, 2019 116.01 116.50 115.10 116.49 3,544,452 +0.75(+0.65%)
Jul 12, 2019 116.36 116.73 115.15 115.74 5,160,373 -0.93(-0.80%)
Jul 11, 2019 116.54 117.00 115.80 116.67 4,542,198 -0.05(-0.04%)
Jul 10, 2019 114.97 116.76 114.51 116.72 7,072,352 +2.32(+2.03%)
Jul 09, 2019 115.49 115.84 113.51 114.40 9,481,272 -0.71(-0.62%)
Jul 08, 2019 115.58 115.83 114.66 115.11 6,740,152 -0.40(-0.35%)
Jul 05, 2019 115.40 115.92 114.23 115.51 3,864,723 -0.84(-0.72%)
Jul 03, 2019 115.47 116.44 115.29 116.35 3,292,500 +1.35(+1.18%)
Jul 02, 2019 114.70 115.19 114.06 115.00 3,723,456 +0.89(+0.78%)
Jul 01, 2019 114.62 114.88 113.82 114.11 4,086,891 +0.24(+0.21%)
Jun 28, 2019 114.87 114.98 113.55 113.87 7,276,298 -0.49(-0.42%)
Jun 27, 2019 114.84 115.01 114.09 114.36 5,471,110 -0.55(-0.48%)
Jun 26, 2019 115.55 116.16 114.89 114.90 6,936,108 -1.29(-1.11%)
Jun 25, 2019 116.34 116.78 115.96 116.20 4,809,484 -0.29(-0.25%)
Jun 24, 2019 116.93 117.44 116.31 116.48 4,244,466 +0.16(+0.13%)
Jun 21, 2019 116.50 116.85 116.04 116.33 8,862,839 -0.17(-0.15%)
Jun 20, 2019 116.25 116.75 115.79 116.50 4,430,783 +1.14(+0.99%)
Jun 19, 2019 114.68 115.75 114.04 115.36 5,009,306 +0.69(+0.60%)
Jun 18, 2019 116.73 116.73 114.50 114.68 5,041,900 -0.40(-0.35%)
Jun 17, 2019 115.25 115.70 114.52 115.08 3,138,767 -0.18(-0.16%)
Jun 14, 2019 115.50 115.96 115.11 115.26 3,790,792 -0.18(-0.16%)
Jun 13, 2019 115.88 116.18 114.49 115.44 3,283,674 -0.17(-0.15%)
Jun 12, 2019 116.37 116.74 115.20 115.61 3,803,403 -0.05(-0.05%)
Jun 11, 2019 116.41 116.66 115.22 115.67 4,092,298 -0.34(-0.29%)
Jun 10, 2019 115.65 116.08 114.94 116.00 3,406,225 +0.10(+0.09%)
Jun 07, 2019 115.35 116.98 115.14 115.90 7,292,651 +1.29(+1.13%)
Jun 06, 2019 113.83 114.86 113.37 114.61 6,365,951 +1.34(+1.18%)
Jun 05, 2019 111.39 113.45 111.08 113.27 5,896,781 +2.00(+1.80%)
Jun 04, 2019 111.85 111.90 110.36 111.27 4,920,576 +0.07(+0.06%)
Jun 03, 2019 110.22 111.33 109.90 111.20 4,162,934 +0.85(+0.77%)
May 31, 2019 110.34 110.73 109.47 110.34 4,861,751 -0.53(-0.47%)
May 30, 2019 110.47 111.13 110.15 110.87 3,144,365 +0.38(+0.34%)
May 29, 2019 109.98 110.61 109.34 110.49 6,383,287 +0.47(+0.42%)
May 28, 2019 111.64 111.98 109.79 110.02 10,215,083 -1.61(-1.44%)
May 24, 2019 112.35 112.48 111.17 111.64 3,135,180 -0.41(-0.36%)
May 23, 2019 111.72 112.84 111.64 112.04 4,525,924 -0.09(-0.08%)
May 22, 2019 111.29 112.62 111.16 112.13 4,162,151 +0.88(+0.79%)
May 21, 2019 112.57 112.57 111.08 111.25 4,733,773 -0.81(-0.72%)
May 20, 2019 112.10 112.45 111.68 112.06 4,600,120 -0.45(-0.40%)
May 17, 2019 112.00 112.82 111.77 112.51 4,653,644 +0.21(+0.18%)
May 16, 2019 111.52 112.70 111.00 112.30 5,583,060 +0.79(+0.71%)
May 15, 2019 109.57 111.95 109.57 111.51 4,352,313 +1.67(+1.52%)
May 14, 2019 109.96 110.78 109.73 109.83 5,972,294 +0.22(+0.20%)
May 13, 2019 109.50 110.29 109.16 109.62 4,984,986 -0.73(-0.66%)
May 10, 2019 108.74 110.58 108.29 110.35 4,315,730 +1.69(+1.56%)
May 09, 2019 108.42 109.08 107.63 108.66 3,627,553 +0.03(+0.02%)
May 08, 2019 108.45 109.26 107.71 108.64 4,459,910 +0.03(+0.03%)
May 07, 2019 109.17 109.44 107.91 108.60 4,128,361 -1.11(-1.01%)
May 06, 2019 109.74 110.02 109.27 109.71 3,345,426 -0.34(-0.31%)
May 03, 2019 109.57 110.50 109.41 110.06 3,311,735 +0.72(+0.66%)
May 02, 2019 109.69 109.95 108.77 109.33 3,335,093 -0.35(-0.32%)
May 01, 2019 110.21 110.34 109.49 109.69 4,420,610 -0.70(-0.63%)
Apr 30, 2019 109.52 110.68 108.91 110.39 5,757,877 +1.17(+1.07%)
Apr 29, 2019 108.74 109.45 108.64 109.21 3,240,143 +0.25(+0.23%)
Apr 26, 2019 109.07 109.69 108.72 108.96 3,519,262 +0.23(+0.21%)
Apr 25, 2019 108.32 108.96 107.91 108.73 5,143,192 -0.68(-0.62%)
Apr 24, 2019 109.83 110.33 109.20 109.41 4,079,983 -0.15(-0.13%)
Apr 23, 2019 109.20 109.95 108.72 109.56 5,178,481 +0.56(+0.51%)
Apr 22, 2019 109.28 109.69 108.52 109.00 4,300,191 -0.56(-0.51%)
Apr 18, 2019 110.54 110.57 109.25 109.56 7,344,189 +0.07(+0.06%)
Apr 17, 2019 107.76 109.58 106.76 109.49 8,482,095 +3.97(+3.76%)
Apr 16, 2019 106.22 106.74 105.08 105.52 6,105,485 -1.08(-1.01%)
Apr 15, 2019 105.55 106.89 105.48 106.60 5,127,104 +1.23(+1.17%)
Apr 12, 2019 104.77 105.45 104.44 105.37 4,061,338 +0.48(+0.46%)
Apr 11, 2019 105.48 105.82 104.45 104.89 3,943,761 -0.32(-0.30%)
Apr 10, 2019 105.47 105.77 104.88 105.20 3,110,112 -0.11(-0.11%)
Apr 09, 2019 104.95 105.34 104.18 105.32 4,482,730 +0.15(+0.14%)
Apr 08, 2019 104.93 105.20 104.49 105.17 3,642,626 +0.33(+0.31%)
Apr 05, 2019 104.61 104.89 104.15 104.84 4,607,011 +0.13(+0.12%)
Apr 04, 2019 105.01 105.28 104.45 104.71 3,506,119 -0.08(-0.07%)
Apr 03, 2019 104.89 105.37 104.08 104.79 5,260,005 -0.10(-0.10%)
Apr 02, 2019 105.08 105.39 104.79 104.89 3,761,483 -0.28(-0.26%)
Apr 01, 2019 105.68 105.94 104.82 105.17 6,009,995 -0.47(-0.45%)
Mar 29, 2019 105.42 105.82 104.54 105.64 6,680,311 +0.61(+0.58%)
Mar 28, 2019 105.08 105.58 104.81 105.03 4,285,964 -0.04(-0.04%)
Mar 27, 2019 105.57 106.20 104.47 105.08 6,169,475 -0.11(-0.11%)
Mar 26, 2019 104.70 105.31 104.53 105.19 5,316,528 +1.01(+0.97%)
Mar 25, 2019 103.67 104.56 103.52 104.18 4,959,543 +0.11(+0.11%)
Mar 22, 2019 103.02 104.56 102.97 104.07 7,734,999 +1.10(+1.07%)
Mar 21, 2019 101.73 103.16 101.73 102.96 4,994,441 +0.97(+0.95%)
Mar 20, 2019 101.78 103.00 101.16 102.00 6,650,980 +0.20(+0.19%)
Mar 19, 2019 101.17 102.37 101.08 101.80 7,832,052 +0.71(+0.70%)
Mar 18, 2019 100.04 101.20 100.04 101.09 9,296,798 +1.39(+1.39%)
Mar 15, 2019 99.72 100.45 99.46 99.71 21,105,482 +0.14(+0.14%)
Mar 14, 2019 100.74 100.84 99.52 99.57 10,424,714 -0.93(-0.93%)
Mar 13, 2019 100.76 101.34 100.39 100.50 6,923,641 +0.01(+0.01%)
Mar 12, 2019 100.64 101.04 100.01 100.49 5,053,550 -0.02(-0.02%)
Mar 11, 2019 99.39 100.61 99.12 100.51 5,593,398 +1.17(+1.18%)
Mar 08, 2019 99.85 100.22 98.50 99.33 5,803,801 -0.75(-0.75%)
Mar 07, 2019 100.18 101.14 99.74 100.08 5,635,725 -0.48(-0.48%)
Mar 06, 2019 99.81 100.71 99.64 100.57 5,533,728 +0.54(+0.54%)
Mar 05, 2019 99.98 100.70 99.71 100.02 4,391,121 -0.12(-0.12%)
Mar 04, 2019 100.47 100.80 99.57 100.14 5,083,333 -0.01(-0.01%)
Mar 01, 2019 99.88 100.32 99.33 100.15 4,209,821 +0.47(+0.47%)
Feb 28, 2019 98.91 100.19 98.46 99.69 6,480,203 +1.03(+1.05%)
Feb 27, 2019 98.80 98.94 97.83 98.66 4,882,386 -0.51(-0.52%)
Feb 26, 2019 99.51 99.62 98.71 99.17 4,764,975 -0.08(-0.08%)
Feb 25, 2019 100.19 100.31 98.95 99.25 4,392,234 -0.60(-0.60%)
Feb 22, 2019 99.29 99.85 98.84 99.84 5,689,693 +0.56(+0.57%)
Feb 21, 2019 98.77 99.99 98.74 99.28 5,453,446 +0.23(+0.23%)
Feb 20, 2019 98.98 99.74 98.69 99.05 6,416,487 -0.09(-0.09%)
Feb 19, 2019 99.88 100.02 98.51 99.13 6,544,141 +0.02(+0.02%)
Feb 15, 2019 99.07 99.43 97.58 99.12 10,395,553 +2.84(+2.95%)
Feb 14, 2019 96.63 96.63 95.67 96.28 7,429,238 -1.31(-1.34%)
Feb 13, 2019 97.58 98.11 97.17 97.59 6,391,527 +0.28(+0.29%)
Feb 12, 2019 96.83 97.91 95.96 97.30 7,743,212 +0.70(+0.73%)
Feb 11, 2019 96.77 97.13 96.32 96.60 5,614,845 -0.04(-0.04%)
Feb 08, 2019 96.57 96.66 95.71 96.64 4,523,548 -0.06(-0.07%)
Feb 07, 2019 96.48 96.77 95.91 96.71 4,759,325 +0.03(+0.04%)
Feb 06, 2019 96.98 97.13 96.03 96.67 4,803,729 +0.13(+0.13%)
Feb 05, 2019 96.65 97.09 96.19 96.54 4,805,720 -0.16(-0.17%)
Feb 04, 2019 95.95 96.97 95.65 96.71 4,267,779 +0.77(+0.80%)
Feb 01, 2019 96.59 96.87 95.30 95.94 5,859,258 -0.41(-0.43%)
Jan 31, 2019 94.89 96.54 94.24 96.35 7,153,444 +1.58(+1.67%)
Jan 30, 2019 93.16 95.12 92.82 94.77 5,873,978 +1.56(+1.67%)
Jan 29, 2019 93.15 93.74 92.79 93.21 4,987,429 +0.15(+0.17%)
Jan 28, 2019 93.17 93.72 92.35 93.05 4,743,070 -0.45(-0.48%)
Jan 25, 2019 94.19 94.57 93.24 93.51 5,930,359 -0.13(-0.14%)
Jan 24, 2019 94.33 94.33 92.70 93.64 5,236,013 -1.05(-1.11%)
Jan 23, 2019 93.79 94.74 93.64 94.69 6,077,916 +0.70(+0.75%)
Jan 22, 2019 93.94 94.26 93.02 93.99 6,195,863 -0.14(-0.15%)
Jan 18, 2019 94.04 94.32 93.35 94.12 6,013,973 +0.73(+0.78%)
Jan 17, 2019 92.47 93.61 92.43 93.40 5,150,505 +0.75(+0.81%)
Jan 16, 2019 93.20 93.25 92.10 92.64 5,785,343 -0.56(-0.60%)
Jan 15, 2019 91.89 93.27 91.27 93.20 5,271,730 +1.43(+1.56%)
Jan 14, 2019 92.23 92.32 91.46 91.77 6,725,908 -0.72(-0.78%)
Jan 11, 2019 92.23 92.78 92.05 92.49 6,945,181 +0.01(+0.01%)
Jan 10, 2019 91.85 92.64 91.81 92.48 9,074,916 +0.56(+0.61%)
Jan 09, 2019 94.35 94.81 91.92 91.92 9,138,396 -2.64(-2.79%)
Jan 08, 2019 94.18 94.75 93.57 94.56 7,493,294 +0.90(+0.96%)
Jan 07, 2019 94.07 94.39 92.91 93.66 6,104,686 -0.81(-0.86%)
Jan 04, 2019 93.67 94.58 92.56 94.47 7,360,091 +1.90(+2.05%)
Jan 03, 2019 93.13 94.19 92.40 92.58 7,007,080 -0.87(-0.93%)
Jan 02, 2019 93.34 94.08 92.55 93.45 5,653,304 -1.03(-1.09%)
Dec 31, 2018 94.56 95.00 93.48 94.47 5,869,432 +0.10(+0.11%)
Dec 28, 2018 94.14 95.00 93.40 94.37 6,326,909 +0.80(+0.86%)
Dec 27, 2018 92.16 93.61 90.67 93.57 5,883,442 +0.93(+1.01%)
Dec 26, 2018 90.83 92.73 89.81 92.64 5,304,383 +1.97(+2.17%)
Dec 24, 2018 94.17 95.00 90.61 90.67 3,922,232 -2.90(-3.10%)
Dec 21, 2018 94.88 97.62 93.05 93.57 15,510,710 -0.68(-0.72%)
Dec 20, 2018 94.23 95.71 93.38 94.24 9,654,240 +0.15(+0.15%)
Dec 19, 2018 96.31 96.79 93.75 94.10 8,084,475 -1.54(-1.61%)
Dec 18, 2018 96.82 97.08 94.71 95.64 6,738,194 -0.88(-0.91%)
Dec 17, 2018 97.80 98.40 95.95 96.52 6,469,965 -0.92(-0.95%)
Dec 14, 2018 100.32 100.52 97.20 97.44 8,658,615 -3.76(-3.72%)
Dec 13, 2018 100.17 101.67 100.14 101.20 7,158,817 +1.15(+1.15%)
Dec 12, 2018 101.20 101.41 99.55 100.05 5,718,127 -0.25(-0.25%)
Dec 11, 2018 99.96 101.07 99.78 100.30 4,772,858 +0.94(+0.95%)
Dec 10, 2018 99.54 99.72 97.88 99.36 4,853,938 +0.32(+0.32%)
Dec 07, 2018 99.51 100.03 98.66 99.04 5,397,806 -0.87(-0.87%)
Dec 06, 2018 99.46 100.38 97.57 99.91 6,069,749 -0.03(-0.03%)
Dec 04, 2018 101.27 102.33 99.64 99.94 8,272,351 -1.00(-0.99%)
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.