PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	149.11	150.25	149.00	149.64	4,922,518	-0.04(-0.02%)
Oct 28, 2021	148.94	149.76	148.59	149.68	3,875,340	+0.95(+0.64%)
Oct 27, 2021	149.78	149.85	147.75	148.72	4,050,916	-0.52(-0.35%)
Oct 26, 2021	147.39	149.45		149.24	3,981,225	+1.81(+1.22%)
Oct 25, 2021	148.11			147.44	3,542,324	-0.69(-0.47%)
Oct 22, 2021	147.77	148.59		148.13	3,499,326	+0.73(+0.50%)
Oct 21, 2021	149.44	149.48	147.21	147.40	4,497,388	-1.97(-1.32%)
Oct 20, 2021	148.69	149.90	147.86	149.37	4,013,581	+1.12(+0.76%)
Oct 19, 2021	146.90	148.31	145.88	148.25	3,375,131	+1.86(+1.27%)
Oct 18, 2021	146.49	146.95	145.19	146.39	3,535,957	-0.67(-0.45%)
Oct 15, 2021	147.84	147.84	145.85	147.06	4,657,728	-0.42(-0.28%)
Oct 14, 2021	146.88	147.69	146.87	147.47	3,971,198	+1.18(+0.80%)
Oct 13, 2021	145.81	146.35	144.47	146.30	3,888,420	+0.98(+0.68%)
Oct 12, 2021	144.66	146.17	144.65	145.31	3,451,008	+0.64(+0.44%)
Oct 11, 2021	144.81	145.59	144.14	144.68	2,956,947	+0.21(+0.15%)
Oct 08, 2021	144.98	145.11	143.98	144.46	4,520,836	-0.35(-0.24%)
Oct 07, 2021	144.01	146.07	144.01	144.81	4,973,019	+1.32(+0.92%)
Oct 06, 2021	139.68	143.68	138.86	143.49	5,938,793	+3.58(+2.56%)
Oct 05, 2021	140.16	141.11	138.96	139.91	6,590,352	+0.82(+0.59%)
Oct 04, 2021	139.71	141.68	138.42	139.08	5,833,504	-0.69(-0.50%)
Oct 01, 2021	140.15	140.39	138.45	139.78	4,615,958	+0.50(+0.36%)
Sep 30, 2021	141.88	142.07	139.24	139.28	5,344,841	-1.75(-1.24%)
Sep 29, 2021	140.14	141.83	139.54	141.03	3,592,428	+1.16(+0.83%)
Sep 28, 2021	141.09	141.21	138.99	139.87	6,383,375	-1.55(-1.09%)
Sep 27, 2021	142.42	142.74	141.11	141.42	4,840,313	-1.37(-0.96%)
Sep 24, 2021	142.37	143.18	142.19	142.79	2,555,289	+0.06(+0.05%)
Sep 23, 2021	142.31	143.46	142.18	142.72	2,929,338	+0.11(+0.08%)
Sep 22, 2021	143.18	143.61	142.09	142.61	3,241,127	+0.44(+0.31%)
Sep 21, 2021	143.17	144.56	141.65	142.18	4,837,944	-0.07(-0.05%)
Sep 20, 2021	142.51	143.48	141.14	142.24	5,923,018	-0.48(-0.34%)
Sep 17, 2021	143.74	143.99	142.44	142.72	8,777,029	-1.32(-0.92%)
Sep 16, 2021	143.89	144.56	142.42	144.05	4,956,831	-0.43(-0.29%)
Sep 15, 2021	143.73	144.81	143.32	144.47	3,998,504	+0.81(+0.56%)
Sep 14, 2021	144.81	145.07	143.36	143.67	3,033,426	-0.56(-0.39%)
Sep 13, 2021	144.40	145.75	143.89	144.23	3,636,578	+0.28(+0.19%)
Sep 10, 2021	144.44	144.69	143.54	143.95	4,169,190	-0.25(-0.17%)
Sep 09, 2021	145.27	145.35	143.90	144.20	3,845,357	-0.92(-0.63%)
Sep 08, 2021	143.21	145.15	142.88	145.12	3,454,765	+2.03(+1.42%)
Sep 07, 2021	144.90	145.16	142.31	143.09	4,978,424	-2.37(-1.63%)
Sep 03, 2021	144.64	145.77	144.36	145.46	2,197,748	+0.13(+0.09%)
Sep 02, 2021	145.19	145.65	144.33	145.33	3,091,292	+0.11(+0.07%)
Sep 01, 2021	144.24	145.48	143.94	145.23	4,600,392	+1.40(+0.97%)
Aug 31, 2021	143.55	143.90	142.86	143.83	5,753,359	+0.36(+0.25%)
Aug 30, 2021	142.72	143.63	142.56	143.47	2,782,586	+0.97(+0.68%)
Aug 27, 2021	142.40	142.93	141.82	142.50	4,530,386	+0.28(+0.20%)
Aug 26, 2021	143.02	143.17	141.71	142.21	3,500,366	-0.53(-0.37%)
Aug 25, 2021	142.88	143.17	141.78	142.74	3,639,051	-0.63(-0.44%)
Aug 24, 2021	145.08	145.08	143.18	143.37	4,089,183	-1.80(-1.24%)
Aug 23, 2021	145.15	145.79	144.69	145.17	3,373,000	-0.46(-0.32%)
Aug 20, 2021	146.16	146.81	145.54	145.63	3,789,280	-0.51(-0.35%)
Aug 19, 2021	143.31	146.62	143.27	146.15	5,160,111	+2.42(+1.68%)
Aug 18, 2021	145.01	145.49	143.65	143.73	3,717,853	-1.49(-1.03%)
Aug 17, 2021	145.23	145.72	144.61	145.22	4,062,682	-0.14(-0.09%)
Aug 16, 2021	144.33	145.42	144.14	145.36	3,505,580	+1.41(+0.98%)
Aug 13, 2021	142.64	144.09	142.46	143.95	2,298,495	+1.33(+0.94%)
Aug 12, 2021	142.76	142.83	142.18	142.62	2,129,726	+0.03(+0.02%)
Aug 11, 2021	142.28	143.49	142.06	142.59	3,325,087	+0.56(+0.39%)
Aug 10, 2021	141.92	142.84	141.46	142.03	2,903,654	+0.07(+0.05%)
Aug 09, 2021	142.22	142.36	141.36	141.95	2,866,918	+0.02(+0.01%)
Aug 06, 2021	141.42	142.33	141.30	141.93	3,730,537	+0.03(+0.02%)
Aug 05, 2021	142.53	142.72	141.51	141.91	4,059,633	+0.23(+0.16%)
Aug 04, 2021	143.65	144.08	141.51	141.68	5,269,567	-2.41(-1.67%)
Aug 03, 2021	144.39	144.53	143.75	144.09	3,652,962	+0.32(+0.22%)

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.