Indicators

PepsiCo (NQ: PEP )

173.20 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	117.02	117.22	115.52	116.61	15,047,530	-0.66(-0.56%)
May 28, 2020	116.31	117.66	115.33	117.27	5,612,321	+1.31(+1.13%)
May 27, 2020	114.99	115.98	113.98	115.95	6,414,970	+0.94(+0.82%)
May 26, 2020	116.96	117.05	114.70	115.02	6,293,936	-0.65(-0.56%)
May 22, 2020	114.89	115.80	114.50	115.66	3,868,517	+0.29(+0.25%)
May 21, 2020	116.11	116.51	114.89	115.37	5,511,797	-0.98(-0.85%)
May 20, 2020	117.49	117.61	115.54	116.35	9,265,174	-0.42(-0.36%)
May 19, 2020	119.16	119.46	116.48	116.77	7,490,910	-3.36(-2.80%)
May 18, 2020	121.31	122.32	119.72	120.13	9,567,048	-0.38(-0.32%)
May 15, 2020	118.58	122.03	117.71	120.51	22,944,192	+2.54(+2.16%)
May 14, 2020	117.64	118.39	115.37	117.97	6,229,759	+0.11(+0.09%)
May 13, 2020	118.06	119.20	116.52	117.86	5,830,872	+0.02(+0.02%)
May 12, 2020	119.46	120.89	117.77	117.84	4,415,566	-1.28(-1.07%)
May 11, 2020	118.28	120.73	118.05	119.12	4,051,126	+0.13(+0.11%)
May 08, 2020	117.96	119.81	117.42	118.99	4,748,556	+2.38(+2.04%)
May 07, 2020	116.61	117.01	115.34	116.61	6,237,847	+0.68(+0.59%)
May 06, 2020	116.64	117.21	115.85	115.93	4,729,589	-0.79(-0.68%)
May 05, 2020	116.69	118.19	115.92	116.72	4,038,701	+0.66(+0.57%)
May 04, 2020	115.39	116.43	114.63	116.05	5,917,228	+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.