PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	166.74	167.46	166.57	167.24	3,342,903	+0.44(+0.27%)
Dec 28, 2023	166.80	166.94	166.11	166.79	2,956,466	-0.01(-0.01%)
Dec 27, 2023	166.31	166.89	165.78	166.80	3,558,027	+0.53(+0.32%)
Dec 26, 2023	165.08	166.82	164.69	166.27	2,822,457	+1.16(+0.70%)
Dec 22, 2023	164.79	165.59	164.30	165.11	3,077,558	+0.70(+0.43%)
Dec 21, 2023	163.95	164.54	162.85	164.41	4,443,299	+1.26(+0.77%)
Dec 20, 2023	163.96	164.90	163.13	163.15	5,237,713	-2.22(-1.35%)
Dec 19, 2023	165.35	166.24	164.74	165.37	4,930,337	-0.94(-0.57%)
Dec 18, 2023	165.48	167.64	164.84	166.32	5,523,448	+1.88(+1.14%)
Dec 15, 2023	164.88	165.93	163.90	164.44	18,011,696	-1.23(-0.74%)
Dec 14, 2023	169.02	169.33	165.36	165.67	7,228,190	-3.70(-2.19%)
Dec 13, 2023	165.96	169.41	165.54	169.37	5,895,914	+3.49(+2.10%)
Dec 12, 2023	166.68	166.68	165.14	165.89	4,595,577	+0.64(+0.39%)
Dec 11, 2023	164.87	165.55	163.91	165.25	7,019,775	+2.11(+1.29%)
Dec 08, 2023	164.48	164.56	162.74	163.14	5,194,838	-1.75(-1.06%)
Dec 07, 2023	165.42	165.72	164.14	164.89	5,010,817	-0.05(-0.03%)
Dec 06, 2023	165.40	165.74	164.17	164.94	4,799,785	-0.42(-0.26%)
Dec 05, 2023	166.56	166.97	165.14	165.36	4,624,153	-1.18(-0.71%)
Dec 04, 2023	165.82	167.31	165.61	166.55	5,402,663	+0.44(+0.27%)
Dec 01, 2023	165.79	166.26	164.81	166.10	4,973,729	+0.39(+0.24%)
Nov 30, 2023	163.56	165.78	162.29	165.71	7,461,120	+2.36(+1.44%)
Nov 29, 2023	165.25	165.27	162.85	163.35	4,832,235	-1.66(-1.01%)
Nov 28, 2023	164.54	165.89	164.19	165.01	4,150,702	+0.53(+0.32%)
Nov 27, 2023	165.83	165.83	164.26	164.48	3,749,675	-1.03(-0.62%)
Nov 24, 2023	165.10	166.15	165.10	165.51	1,792,518	+0.15(+0.09%)
Nov 22, 2023	164.51	165.71	164.46	165.36	3,311,192	+1.39(+0.85%)
Nov 21, 2023	163.30	164.03	162.14	163.98	4,069,893	+1.25(+0.77%)
Nov 20, 2023	162.22	162.97	161.94	162.72	5,000,128	-0.24(-0.14%)
Nov 17, 2023	164.22	164.42	161.99	162.96	5,713,523	-0.93(-0.57%)
Nov 16, 2023	164.55	166.13	162.61	163.89	5,511,524	+0.45(+0.27%)
Nov 15, 2023	164.85		162.48	163.44	5,741,645	-0.84(-0.51%)
Nov 14, 2023	164.12	164.60	163.09	164.28	6,383,566	+0.33(+0.20%)
Nov 13, 2023	163.19	164.93	162.67	163.95	5,528,265	+0.83(+0.51%)
Nov 10, 2023	163.50	163.96	161.10	163.12	5,683,031	+0.74(+0.46%)
Nov 09, 2023	163.76	164.03	162.03	162.37	5,790,013	-1.20(-0.73%)
Nov 08, 2023	164.34	164.50	162.86	163.57	5,041,495	+0.20(+0.13%)
Nov 07, 2023	163.00	163.89	162.33	163.37	4,796,498	+0.47(+0.29%)
Nov 06, 2023	161.69	163.68	161.44	162.90	5,919,541	-0.09(-0.05%)
Nov 03, 2023	164.84	164.96	162.89	162.99	4,158,054	-0.04(-0.02%)
Nov 02, 2023	160.99	163.35	160.92	163.03	5,537,612	+1.91(+1.19%)
Nov 01, 2023	159.94	161.66	159.05	161.11	6,838,262	+1.55(+0.97%)
Oct 31, 2023	159.24	159.63	157.98	159.56	6,086,174	+0.98(+0.62%)
Oct 30, 2023	157.62	158.88	157.08	158.58	4,733,853	+2.60(+1.67%)
Oct 27, 2023	158.33	158.44	155.27	155.98	5,196,452	-1.75(-1.11%)
Oct 26, 2023	158.97	159.64	157.62	157.73	5,267,011	-0.92(-0.58%)
Oct 25, 2023	158.36	159.77	157.78	158.65	7,709,831	+0.16(+0.10%)
Oct 24, 2023	156.75	159.14	156.04	158.49	5,387,893	+2.06(+1.32%)
Oct 23, 2023	155.96	157.92	155.44	156.43	5,930,624	+0.08(+0.05%)
Oct 20, 2023	157.69	158.53	156.07	156.35	5,614,440	-0.55(-0.35%)
Oct 19, 2023	158.21	159.01	156.75	156.90	6,483,868	-1.44(-0.91%)
Oct 18, 2023	157.35	159.68	157.20	158.34	6,811,814	+1.62(+1.03%)
Oct 17, 2023	156.35	157.95	155.53	156.72	6,560,957	-0.69(-0.44%)
Oct 16, 2023	157.33	158.26	156.16	157.41	5,734,572	+1.05(+0.67%)
Oct 13, 2023	155.00	156.59	154.35	156.35	6,916,474	+1.88(+1.22%)
Oct 12, 2023	158.90	158.94	153.84	154.48	9,233,970	-4.44(-2.79%)
Oct 11, 2023	161.25	161.67	157.92	158.91	7,542,642	-1.74(-1.08%)
Oct 10, 2023	160.51	161.42	158.34	160.65	11,722,403	+2.97(+1.88%)
Oct 09, 2023	156.35	157.74	155.03	157.68	7,406,877	+1.05(+0.67%)
Oct 06, 2023	155.16	157.25	152.28	156.64	13,085,250	+0.19(+0.12%)
Oct 05, 2023	164.92	164.96	156.23	156.45	10,801,001	-8.61(-5.22%)
Oct 04, 2023	164.61	165.28	163.25	165.06	4,499,194	+1.18(+0.72%)
Oct 03, 2023	165.01	166.13	163.22	163.88	4,987,154	-1.45(-0.88%)

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.