PepsiCo (NQ: PEP )

139.12 USD +1.06 (+0.77%)
Official Closing Price Updated: 7:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 138.57 139.89 138.30 139.12 3,390,362 +1.06(+0.77%)
Oct 26, 2020 138.74 139.08 136.41 138.06 3,431,143 -1.50(-1.07%)
Oct 23, 2020 140.22 140.53 139.04 139.56 2,758,500 -0.05(-0.04%)
Oct 22, 2020 139.80 140.20 139.01 139.61 2,909,100 +0.01(+0.01%)
Oct 21, 2020 139.68 140.48 139.10 139.60 2,558,826 -0.11(-0.08%)
Oct 20, 2020 141.00 141.21 139.41 139.71 2,751,520 +0.03(+0.02%)
Oct 19, 2020 141.34 142.53 139.25 139.68 3,223,267 -2.05(-1.45%)
Oct 16, 2020 141.75 142.82 141.13 141.73 5,076,100 +0.30(+0.21%)
Oct 15, 2020 141.16 141.97 140.62 141.43 3,307,554 -1.09(-0.76%)
Oct 14, 2020 143.55 144.11 141.63 142.52 3,641,166 -1.02(-0.71%)
Oct 13, 2020 142.22 144.00 141.91 143.54 4,292,940 +1.41(+0.99%)
Oct 12, 2020 141.12 143.49 139.78 142.13 6,166,853 +3.69(+2.67%)
Oct 09, 2020 138.70 139.26 137.90 138.44 3,194,000 +0.59(+0.43%)
Oct 08, 2020 137.28 138.13 136.76 137.85 2,977,537 +0.84(+0.61%)
Oct 07, 2020 135.94 137.52 135.76 137.01 4,346,728 +1.31(+0.97%)
Oct 06, 2020 138.00 138.82 135.15 135.70 5,030,694 -2.23(-1.62%)
Oct 05, 2020 138.11 138.38 136.98 137.93 4,518,459 -0.13(-0.09%)
Oct 02, 2020 139.28 139.91 136.20 138.06 5,130,500 -2.74(-1.95%)
Oct 01, 2020 139.44 140.85 137.49 140.80 6,483,653 +2.20(+1.59%)
Sep 30, 2020 137.99 139.19 136.90 138.60 7,032,212 +1.44(+1.05%)
Sep 29, 2020 138.66 139.54 137.13 137.16 4,333,032 -0.81(-0.59%)
Sep 28, 2020 136.04 138.58 135.67 137.97 7,482,355 +4.42(+3.31%)
Sep 25, 2020 130.89 133.83 130.51 133.55 4,575,900 +1.97(+1.50%)
Sep 24, 2020 131.44 132.31 129.92 131.58 4,316,488 +0.58(+0.44%)
Sep 23, 2020 132.70 132.82 129.85 131.00 5,908,508 -1.15(-0.87%)
Sep 22, 2020 131.00 132.89 130.45 132.15 3,949,842 +0.91(+0.69%)
Sep 21, 2020 130.37 131.31 129.36 131.24 4,401,012 -0.23(-0.17%)
Sep 18, 2020 133.71 134.79 130.01 131.47 8,472,900 -1.73(-1.30%)
Sep 17, 2020 133.39 134.55 131.69 133.20 5,185,396 -1.78(-1.32%)
Sep 16, 2020 136.28 136.60 134.78 134.98 3,353,542 -0.64(-0.47%)
Sep 15, 2020 136.48 137.24 135.41 135.62 4,080,072 -1.05(-0.77%)
Sep 14, 2020 136.53 137.50 135.80 136.67 2,778,998 +0.86(+0.63%)
Sep 11, 2020 135.22 136.38 134.23 135.81 3,411,900 +1.05(+0.78%)
Sep 10, 2020 136.60 137.55 133.88 134.76 6,049,103 -2.35(-1.71%)
Sep 09, 2020 135.50 138.46 135.40 137.11 4,280,576 +1.56(+1.15%)
Sep 08, 2020 138.31 138.63 134.41 135.55 4,901,347 -3.21(-2.31%)
Sep 04, 2020 139.66 140.31 136.94 138.76 4,836,800 -0.61(-0.44%)
Sep 03, 2020 142.77 144.04 138.12 139.37 6,639,185 -3.92(-2.74%)
Sep 02, 2020 139.52 143.82 139.35 143.29 4,918,343 +4.10(+2.95%)
Sep 01, 2020 140.25 140.48 138.51 139.19 3,422,082 -0.87(-0.62%)
Aug 31, 2020 139.32 141.02 139.00 140.06 3,827,499 +0.12(+0.09%)
Aug 28, 2020 138.52 139.96 137.24 139.94 3,355,400 +1.54(+1.11%)
Aug 27, 2020 138.71 139.93 137.91 138.40 4,157,948 -0.07(-0.05%)
Aug 26, 2020 136.58 138.66 136.38 138.47 6,019,464 +1.17(+0.85%)
Aug 25, 2020 138.26 138.38 136.70 137.30 2,597,446 -0.34(-0.25%)
Aug 24, 2020 136.46 137.68 136.11 137.64 3,177,913 +1.18(+0.86%)
Aug 21, 2020 136.37 136.66 135.25 136.46 4,295,600 -0.26(-0.19%)
Aug 20, 2020 135.66 137.15 135.63 136.72 2,263,038 +0.27(+0.20%)
Aug 19, 2020 138.69 138.79 136.10 136.45 3,681,690 -1.66(-1.20%)
Aug 18, 2020 138.61 138.61 137.04 138.11 2,638,521 +0.19(+0.14%)
Aug 17, 2020 137.50 138.89 137.05 137.92 2,862,607 +0.36(+0.26%)
Aug 14, 2020 138.11 138.17 137.20 137.56 2,461,600 -0.54(-0.39%)
Aug 13, 2020 137.10 138.61 137.10 138.10 2,393,518 +0.30(+0.22%)
Aug 12, 2020 135.34 138.68 135.25 137.80 4,424,610 +2.68(+1.98%)
Aug 11, 2020 136.97 137.45 134.62 135.12 3,301,523 -0.86(-0.63%)
Aug 10, 2020 136.32 136.88 135.38 135.98 3,052,035 -0.76(-0.56%)
Aug 07, 2020 135.94 136.76 135.37 136.74 3,692,100 +0.88(+0.65%)
Aug 06, 2020 135.27 136.29 135.27 135.86 2,693,045 -0.39(-0.29%)
Aug 05, 2020 138.15 138.15 135.77 136.25 2,924,588 -1.22(-0.89%)
Aug 04, 2020 137.52 137.59 136.02 137.47 2,553,513 +0.77(+0.56%)
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.