PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	130.85	130.86	128.89	129.15	6,854,144	-1.00(-0.77%)
Mar 30, 2021	131.18	132.16	129.76	130.14	4,789,466	-2.07(-1.57%)
Mar 29, 2021	130.44	132.35	130.02	132.21	6,687,268	+1.93(+1.48%)
Mar 26, 2021	127.47	130.56	127.03	130.29	7,432,003	+2.80(+2.20%)
Mar 25, 2021	127.07	128.05	126.31	127.48	6,382,878	+0.75(+0.59%)
Mar 24, 2021	126.92	127.92	126.71	126.73	5,566,524	-0.59(-0.47%)
Mar 23, 2021	126.41	127.98	126.16	127.33	7,639,192	+1.52(+1.20%)
Mar 22, 2021	123.83	126.18	123.34	125.81	8,554,306	+3.01(+2.45%)
Mar 19, 2021	120.80	123.27	120.68	122.80	17,649,734	+1.80(+1.49%)
Mar 18, 2021	120.85	121.50	119.98	121.00	7,093,697	-1.00(-0.82%)
Mar 17, 2021	122.67	122.86	121.78	122.00	6,790,117	-0.36(-0.29%)
Mar 16, 2021	121.50	122.87	121.20	122.35	6,072,796	+0.89(+0.74%)
Mar 15, 2021	121.94	122.01	120.49	121.46	5,902,795	-0.01(-0.01%)
Mar 12, 2021	121.54	122.15	121.10	121.47	5,777,696	-0.16(-0.13%)
Mar 11, 2021	121.75	122.87	121.52	121.63	4,883,762	-0.33(-0.27%)
Mar 10, 2021	120.84	122.77	119.18	121.96	8,533,683	+1.21(+1.01%)
Mar 09, 2021	121.38	122.26	120.52	120.75	9,778,556	+0.11(+0.09%)
Mar 08, 2021	121.64	122.51	120.51	120.64	9,457,004	-0.82(-0.68%)
Mar 05, 2021	118.36	121.81	117.95	121.46	11,157,041	+3.83(+3.26%)
Mar 04, 2021	118.01	120.29	117.16	117.62	9,963,313	+0.65(+0.56%)
Mar 03, 2021	117.57	118.23	116.83	116.97	8,284,325	-1.75(-1.47%)
Mar 02, 2021	118.20	119.59	118.10	118.72	6,196,907	+0.41(+0.34%)
Mar 01, 2021	118.30	119.54	118.06	118.31	5,837,288	+1.30(+1.11%)
Feb 26, 2021	118.27	118.54	116.46	117.02	9,195,370	-0.73(-0.62%)
Feb 25, 2021	118.97	119.64	117.57	117.75	6,291,864	-1.89(-1.58%)
Feb 24, 2021	119.43	119.83	118.84	119.64	5,457,299	-0.62(-0.52%)
Feb 23, 2021	120.37	121.68	118.93	120.27	6,914,894	+0.72(+0.60%)
Feb 22, 2021	119.60	120.11	118.44	119.55	6,394,542	-0.47(-0.39%)
Feb 19, 2021	122.29	122.39	119.82	120.03	5,978,150	-2.59(-2.11%)
Feb 18, 2021	121.44	122.92	121.29	122.62	4,344,491	+0.83(+0.68%)
Feb 17, 2021	121.42	122.34	121.25	121.79	3,702,172	+0.07(+0.06%)
Feb 16, 2021	121.58	122.11	120.83	121.72	5,717,517	+0.46(+0.38%)
Feb 12, 2021	122.52	122.82	120.88	121.26	6,247,972	-1.00(-0.81%)
Feb 11, 2021	124.86	125.19	121.68	122.25	8,301,235	-2.47(-1.98%)
Feb 10, 2021	127.82	127.82	123.88	124.73	7,666,052	-1.72(-1.36%)
Feb 09, 2021	127.83	127.85	126.35	126.45	3,509,171	-0.72(-0.57%)
Feb 08, 2021	127.89	128.45	126.36	127.17	4,539,259	-0.51(-0.40%)
Feb 05, 2021	127.25	128.73	126.56	127.68	4,899,413	+1.16(+0.92%)
Feb 04, 2021	124.77	126.59	124.77	126.52	4,260,569	+1.50(+1.20%)
Feb 03, 2021	124.77	125.86	124.16	125.02	3,982,137	-0.33(-0.26%)
Feb 02, 2021	124.50	126.38	123.73	125.34	3,954,180	+1.27(+1.02%)
Feb 01, 2021	124.07	124.96	123.10	124.07	4,620,609	+0.37(+0.30%)
Jan 29, 2021	125.10	125.42	123.20	123.70	7,483,148	-2.37(-1.88%)
Jan 28, 2021	125.75	127.53	124.78	126.08	6,079,840	+1.04(+0.83%)
Jan 27, 2021	127.27	128.92	124.59	125.03	7,349,163	-3.41(-2.65%)
Jan 26, 2021	128.00	128.70	126.58	128.44	4,678,910	+1.47(+1.16%)
Jan 25, 2021	125.05	127.11	124.62	126.97	4,226,879	+1.44(+1.15%)
Jan 22, 2021	126.36	126.39	125.21	125.53	4,432,524	-0.92(-0.73%)
Jan 21, 2021	127.07	127.53	125.67	126.46	6,275,355	-1.56(-1.22%)
Jan 20, 2021	127.75	128.42	126.74	128.01	5,541,361	-0.66(-0.51%)
Jan 19, 2021	128.97	129.15	128.11	128.68	5,695,163	+0.61(+0.47%)
Jan 15, 2021	128.12	129.16	127.29	128.07	4,757,215	-0.34(-0.26%)
Jan 14, 2021	128.15	129.02	127.78	128.40	5,216,155	-0.75(-0.58%)
Jan 13, 2021	127.82	129.74	127.72	129.16	4,815,318	+1.05(+0.82%)
Jan 12, 2021	128.29	128.61	126.31	128.10	5,684,691	-0.60(-0.46%)
Jan 11, 2021	130.46	130.71	128.34	128.70	4,308,698	-1.89(-1.45%)
Jan 08, 2021	129.05	130.79	128.31	130.60	4,760,748	+1.55(+1.20%)
Jan 07, 2021	129.35	129.66	127.85	129.05	4,938,478	-0.42(-0.32%)
Jan 06, 2021	128.32	130.07	128.25	129.46	5,346,511	-1.60(-1.22%)
Jan 05, 2021	130.50	131.50	129.44	131.07	4,554,849	+0.39(+0.30%)

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.