PepsiCo (NQ: PEP )

162.00 +1.66 (+1.04%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	160.90	162.06	159.89	162.00	5,845,187	+1.66(+1.04%)
Nov 21, 2024	158.39	160.50	157.95	160.34	5,974,357	+1.60(+1.01%)
Nov 20, 2024	156.45	159.11	156.20	158.74	5,064,522	+2.02(+1.29%)
Nov 19, 2024	157.75	157.87	155.85	156.72	7,195,441	-1.61(-1.02%)
Nov 18, 2024	159.41	159.85	157.76	158.33	6,991,371	-0.29(-0.18%)
Nov 15, 2024	164.38	164.38	158.05	158.62	9,109,029	-6.53(-3.95%)
Nov 14, 2024	164.74	166.88	163.83	165.15	5,421,400	+0.41(+0.25%)
Nov 13, 2024	163.49	164.80	162.37	164.74	4,145,500	+0.40(+0.24%)
Nov 12, 2024	164.09	165.00	163.15	164.34	5,386,656	+0.08(+0.05%)
Nov 11, 2024	164.41	166.15	163.98	164.26	3,761,074	-0.85(-0.51%)
Nov 08, 2024	163.84	165.82	163.65	165.11	4,793,194	+1.11(+0.68%)
Nov 07, 2024	164.50	164.90	163.47	164.00	5,330,202	-0.71(-0.43%)
Nov 06, 2024	167.37	167.41	163.60	164.71	7,847,524	-3.14(-1.87%)
Nov 05, 2024	165.95	167.96	165.67	167.85	3,678,726	+1.51(+0.91%)
Nov 04, 2024	165.59	166.65	165.19	166.34	4,884,699	+0.75(+0.45%)
Nov 01, 2024	166.09	166.25	165.21	165.59	6,339,224	-0.49(-0.30%)
Oct 31, 2024	166.10	167.50	165.81	166.08	5,581,306	-0.13(-0.08%)
Oct 30, 2024	167.00	167.64	166.08	166.21	4,800,687	-1.29(-0.77%)
Oct 29, 2024	169.20	169.20	166.97	167.50	5,127,281	-2.34(-1.38%)
Oct 28, 2024	172.98	172.98	169.72	169.84	5,186,440	-1.95(-1.14%)
Oct 25, 2024	172.47	174.00	171.60	171.79	4,469,866	-0.37(-0.21%)
Oct 24, 2024	172.92	173.53	171.70	172.16	4,244,596	-0.79(-0.46%)
Oct 23, 2024	173.70	173.84	172.47	172.95	3,799,592	-1.42(-0.81%)
Oct 22, 2024	174.51	174.95	173.50	174.37	3,986,244	-0.64(-0.37%)
Oct 21, 2024	174.46	177.50	174.35	175.01	6,436,348	-0.05(-0.03%)
Oct 18, 2024	172.30	175.33	172.17	175.06	5,097,173	+0.39(+0.22%)
Oct 17, 2024	174.38	175.47	173.69	174.67	4,125,903	+0.19(+0.11%)
Oct 16, 2024	175.01	175.33	173.63	174.48	4,400,706	-1.42(-0.81%)
Oct 15, 2024	176.35	177.39	175.12	175.90	5,801,524	-0.20(-0.11%)
Oct 14, 2024	174.96	176.27	174.44	176.10	4,535,978	+1.29(+0.74%)
Oct 11, 2024	174.00	175.18	172.87	174.81	4,720,302	+1.82(+1.05%)
Oct 10, 2024	172.07	173.06	171.22	172.99	5,291,809	+0.45(+0.26%)
Oct 09, 2024	169.38	173.28	169.10	172.54	7,177,455	+2.12(+1.24%)
Oct 08, 2024	167.72	170.65	166.85	170.42	8,297,188	+3.21(+1.92%)
Oct 07, 2024	167.72	167.93	166.46	167.21	5,457,050	-0.76(-0.45%)
Oct 04, 2024	167.15	168.50	166.82	167.97	4,391,328	-0.56(-0.33%)
Oct 03, 2024	168.14	169.10	167.17	168.53	5,087,721	-1.02(-0.60%)
Oct 02, 2024	171.50	171.74	168.52	169.55	5,785,780	-1.83(-1.07%)
Oct 01, 2024	171.29	171.94	169.77	171.38	7,095,871	+1.33(+0.78%)
Sep 30, 2024	170.58	171.74	169.58	170.05	5,054,314	+0.05(+0.03%)
Sep 27, 2024	169.96	171.65	169.68	170.00	7,546,263	+0.31(+0.18%)
Sep 26, 2024	169.22	171.00	168.68	169.69	5,673,035	+0.29(+0.17%)
Sep 25, 2024	170.40	170.76	168.76	169.40	4,504,959	-0.52(-0.31%)
Sep 24, 2024	170.99	171.60	169.50	169.92	7,837,677	-2.19(-1.27%)
Sep 23, 2024	170.87	173.94	170.72	172.11	5,350,423	+0.93(+0.54%)
Sep 20, 2024	172.57	173.77	170.22	171.18	12,198,509	-3.48(-1.99%)
Sep 19, 2024	175.75	176.22	174.15	174.66	5,503,969	-0.55(-0.31%)
Sep 18, 2024	176.86	178.06	174.43	175.21	5,321,825	-1.66(-0.94%)
Sep 17, 2024	177.00	178.09	176.30	176.87	6,304,483	-0.34(-0.19%)
Sep 16, 2024	179.00	179.43	176.35	177.21	4,940,080	-0.15(-0.08%)
Sep 13, 2024	177.44	177.96	176.37	177.36	3,290,405	+0.11(+0.06%)
Sep 12, 2024	175.78	177.69	173.95	177.25	4,224,297	+1.47(+0.84%)
Sep 11, 2024	177.44	177.75	174.43	175.78	4,035,781	-2.03(-1.14%)
Sep 10, 2024	178.65	179.10	177.64	177.81	4,315,642	-0.38(-0.21%)
Sep 09, 2024	177.05	178.79	175.85	178.19	4,665,655	+0.85(+0.48%)
Sep 06, 2024	177.44	178.58	177.00	177.34	6,395,313	-0.60(-0.34%)
Sep 05, 2024	177.38	178.37	176.18	177.94	5,784,238	+0.77(+0.44%)
Sep 04, 2024	176.56	178.29	174.96	177.17	6,235,322	+0.97(+0.55%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

PepsiCo (NQ: PEP )

Historical Prices