PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	117.02	117.22	115.52	116.61	15,047,530	-0.66(-0.56%)
May 28, 2020	116.31	117.66	115.33	117.27	5,612,321	+1.31(+1.13%)
May 27, 2020	114.99	115.98	113.98	115.95	6,414,970	+0.94(+0.82%)
May 26, 2020	116.96	117.05	114.70	115.02	6,293,936	-0.65(-0.56%)
May 22, 2020	114.89	115.80	114.50	115.66	3,868,517	+0.29(+0.25%)
May 21, 2020	116.11	116.51	114.89	115.37	5,511,797	-0.98(-0.85%)
May 20, 2020	117.49	117.61	115.54	116.35	9,265,174	-0.42(-0.36%)
May 19, 2020	119.16	119.46	116.48	116.77	7,490,910	-3.36(-2.80%)
May 18, 2020	121.31	122.32	119.72	120.13	9,567,048	-0.38(-0.32%)
May 15, 2020	118.58	122.03	117.71	120.51	22,944,192	+2.54(+2.16%)
May 14, 2020	117.64	118.39	115.37	117.97	6,229,759	+0.11(+0.09%)
May 13, 2020	118.06	119.20	116.52	117.86	5,830,872	+0.02(+0.02%)
May 12, 2020	119.46	120.89	117.77	117.84	4,415,566	-1.28(-1.07%)
May 11, 2020	118.28	120.73	118.05	119.12	4,051,126	+0.13(+0.11%)
May 08, 2020	117.96	119.81	117.42	118.99	4,748,556	+2.38(+2.04%)
May 07, 2020	116.61	117.01	115.34	116.61	6,237,847	+0.68(+0.59%)
May 06, 2020	116.64	117.21	115.85	115.93	4,729,589	-0.79(-0.68%)
May 05, 2020	116.69	118.19	115.92	116.72	4,038,701	+0.66(+0.57%)
May 04, 2020	115.39	116.43	114.63	116.05	5,917,228	+0.69(+0.60%)
May 01, 2020	116.23	117.21	114.81	115.36	5,063,073	-1.91(-1.63%)
Apr 30, 2020	117.37	118.05	115.61	117.27	7,651,770	-0.95(-0.80%)
Apr 29, 2020	121.24	121.42	117.81	118.22	7,565,155	-2.62(-2.17%)
Apr 28, 2020	121.25	122.05	119.37	120.84	7,528,893	+1.65(+1.38%)
Apr 27, 2020	119.16	119.86	118.69	119.19	4,520,515	+0.09(+0.07%)
Apr 24, 2020	116.01	119.51	115.81	119.10	4,586,334	+3.64(+3.15%)
Apr 23, 2020	117.45	118.91	115.26	115.47	6,235,867	-2.09(-1.78%)
Apr 22, 2020	117.40	118.49	116.32	117.56	4,607,970	+1.49(+1.28%)
Apr 21, 2020	117.13	117.84	115.76	116.07	4,918,011	-3.20(-2.68%)
Apr 20, 2020	121.39	121.78	119.23	119.27	4,507,222	-2.66(-2.18%)
Apr 17, 2020	122.09	122.33	119.59	121.93	5,489,950	+1.69(+1.41%)
Apr 16, 2020	121.42	121.42	118.65	120.24	5,147,048	+0.54(+0.45%)
Apr 15, 2020	121.57	121.94	118.52	119.70	6,512,702	-2.99(-2.43%)
Apr 14, 2020	117.90	122.89	117.32	122.68	7,081,691	+6.66(+5.74%)
Apr 13, 2020	116.73	118.21	114.73	116.03	4,269,312	-2.43(-2.05%)
Apr 09, 2020	117.09	119.74	116.58	118.45	6,207,429	+0.90(+0.77%)
Apr 08, 2020	114.92	118.15	114.47	117.55	5,912,511	+1.89(+1.63%)
Apr 07, 2020	117.64	119.74	115.49	115.66	7,055,245	-0.60(-0.52%)
Apr 06, 2020	114.05	117.12	111.06	116.27	9,297,896	+5.82(+5.27%)
Apr 03, 2020	109.20	111.13	108.53	110.44	6,263,270	+0.65(+0.59%)
Apr 02, 2020	103.90	110.96	103.25	109.79	6,973,642	+5.09(+4.86%)
Apr 01, 2020	103.95	108.41	102.53	104.71	7,753,312	-1.75(-1.65%)
Mar 31, 2020	110.75	111.42	105.96	106.46	8,000,446	-4.77(-4.29%)
Mar 30, 2020	107.80	111.55	107.71	111.23	7,803,044	+4.45(+4.17%)
Mar 27, 2020	105.11	110.49	104.59	106.78	11,114,598	+0.18(+0.17%)
Mar 26, 2020	99.91	107.97	99.80	106.60	11,707,050	+6.88(+6.90%)
Mar 25, 2020	99.94	103.15	98.43	99.72	10,699,308	-1.19(-1.18%)
Mar 24, 2020	97.45	101.44	96.94	100.91	12,913,264	+7.68(+8.23%)
Mar 23, 2020	93.96	100.05	91.19	93.24	15,710,526	+1.11(+1.20%)
Mar 20, 2020	104.81	105.00	89.90	92.13	14,770,466	-11.89(-11.43%)
Mar 19, 2020	107.64	108.22	102.88	104.02	10,596,892	-3.17(-2.96%)
Mar 18, 2020	107.12	113.22	100.85	107.19	17,204,290	-6.03(-5.32%)
Mar 17, 2020	103.45	113.34	103.17	113.22	16,066,703	+12.97(+12.94%)
Mar 16, 2020	101.67	109.76	99.28	100.25	12,106,883	-12.73(-11.27%)
Mar 13, 2020	106.97	113.10	102.00	112.98	13,545,902	+10.73(+10.50%)
Mar 12, 2020	108.23	110.81	100.69	102.24	14,448,701	-12.77(-11.11%)
Mar 11, 2020	115.75	117.49	113.14	115.02	8,425,458	-3.89(-3.27%)
Mar 10, 2020	117.05	119.29	112.45	118.91	9,316,416	+3.53(+3.06%)
Mar 09, 2020	115.40	118.21	113.62	115.38	9,832,867	-6.29(-5.17%)
Mar 06, 2020	116.62	122.48	116.53	121.67	7,620,387	-0.75(-0.61%)
Mar 05, 2020	123.05	125.36	121.15	122.42	7,421,925	-2.96(-2.36%)
Mar 04, 2020	119.91	125.66	119.76	125.37	8,672,097	+6.00(+5.02%)
Mar 03, 2020	120.80	122.98	118.64	119.38	9,912,970	-1.76(-1.45%)

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.