PepsiCo (NQ:PEP)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	149.01	153.89	148.59	153.63	12,673,400	+4.94(+3.32%)
Jan 29, 2026	148.84	150.86	148.44	148.69	9,061,415	+0.19(+0.13%)
Jan 28, 2026	148.41	150.04	147.76	148.50	5,950,593	-0.28(-0.19%)
Jan 27, 2026	145.75	148.82	145.33	148.78	7,114,044	+2.91(+1.99%)
Jan 26, 2026	144.80	145.92	144.14	145.87	6,589,512	+1.29(+0.89%)
Jan 23, 2026	143.86	144.84	143.06	144.58	5,871,260	+0.18(+0.12%)
Jan 22, 2026	146.68	147.13	144.17	144.40	8,162,782	-2.34(-1.59%)
Jan 21, 2026	147.05	148.01	144.94	146.74	7,676,879	-0.92(-0.62%)
Jan 20, 2026	146.21	147.66	144.32	147.66	9,980,381	+1.34(+0.92%)
Jan 16, 2026	147.16	147.55	145.51	146.32	10,313,502	-0.25(-0.17%)
Jan 15, 2026	146.06	147.02	145.53	146.57	5,796,703	+0.65(+0.45%)
Jan 14, 2026	143.14	146.30	143.14	145.92	8,327,848	+2.44(+1.70%)
Jan 13, 2026	141.10	143.65	141.04	143.48	9,030,065	+2.12(+1.50%)
Jan 12, 2026	139.91	141.51	138.56	141.36	12,221,562	+1.45(+1.04%)
Jan 09, 2026	139.44	140.79	138.70	139.91	6,774,331	+0.54(+0.39%)
Jan 08, 2026	136.57	139.48	136.01	139.37	8,761,205	+2.36(+1.72%)
Jan 07, 2026	139.22	139.83	136.96	137.01	8,536,992	-1.95(-1.40%)
Jan 06, 2026	139.68	140.06	138.56	138.96	9,574,557	-0.96(-0.69%)
Jan 05, 2026	141.66	141.81	139.40	139.92	9,082,214	-2.31(-1.62%)
Jan 02, 2026	143.22	143.41	142.10	142.23	7,182,056	-1.29(-0.90%)
Dec 31, 2025	143.82	144.03	143.16	143.52	4,380,695	-0.64(-0.44%)
Dec 30, 2025	143.97	145.27	143.92	144.16	4,712,214	-0.08(-0.06%)
Dec 29, 2025	143.74	145.05	143.60	144.24	7,200,929	+0.46(+0.32%)
Dec 26, 2025	143.56	143.94	143.09	143.78	4,975,539	+0.04(+0.03%)
Dec 24, 2025	143.79	143.99	142.95	143.74	2,618,702	+0.06(+0.04%)
Dec 23, 2025	147.19	147.19	143.56	143.68	7,243,095	-3.37(-2.29%)
Dec 22, 2025	147.52	148.98	146.41	147.05	8,814,783	-1.11(-0.75%)
Dec 19, 2025	149.15	149.89	147.90	148.16	17,543,524	-1.21(-0.81%)
Dec 18, 2025	149.80	150.37	149.25	149.37	6,949,185	-0.71(-0.47%)
Dec 17, 2025	150.38	151.24	149.48	150.08	8,066,423	-0.29(-0.19%)
Dec 16, 2025	151.99	152.35	149.99	150.37	7,518,985	-0.85(-0.56%)
Dec 15, 2025	150.93	151.70	150.28	151.22	8,408,317	+0.57(+0.38%)
Dec 12, 2025	149.75	150.67	148.74	150.65	8,213,046	+1.61(+1.08%)
Dec 11, 2025	150.15	150.89	148.13	149.04	8,436,348	-0.66(-0.44%)
Dec 10, 2025	147.77	149.78	147.00	149.70	18,524,340	+5.06(+3.50%)
Dec 09, 2025	146.35	147.56	143.91	144.64	10,034,408	-0.99(-0.68%)
Dec 08, 2025	145.01	146.56	144.20	145.63	6,313,275	+0.61(+0.42%)
Dec 05, 2025	145.62	145.80	144.51	145.02	5,971,531	-0.47(-0.32%)
Dec 04, 2025	146.32	146.81	144.72	145.49	6,868,700	-1.14(-0.78%)
Dec 03, 2025	147.25	149.24	146.48	146.63	5,157,195	-0.54(-0.37%)
Dec 02, 2025	148.01	148.06	145.11	147.17	6,895,317	-0.89(-0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.