PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	160.44	160.44	155.18	157.41	14,502,717	-3.77(-2.34%)
May 27, 2022	160.71	161.22	159.71	161.18	7,154,507	+1.56(+0.98%)
May 26, 2022	158.55	160.55	158.55	159.63	5,534,954	+1.07(+0.67%)
May 25, 2022	157.51	159.04	156.67	158.56	6,160,913	+1.08(+0.69%)
May 24, 2022	155.79	157.89	154.98	157.48	6,743,347	+2.08(+1.34%)
May 23, 2022	154.09	156.66	153.49	155.40	4,957,159	+3.18(+2.09%)
May 20, 2022	152.24	153.01	149.78	152.21	6,144,728	+0.95(+0.63%)
May 19, 2022	152.49	152.75	149.83	151.27	6,845,892	-2.30(-1.50%)
May 18, 2022	162.99	163.16	152.88	153.56	9,458,200	-10.14(-6.20%)
May 17, 2022	164.51	164.85	161.94	163.71	5,344,930	-0.95(-0.58%)
May 16, 2022	163.00	165.44	162.73	164.66	5,666,402	+1.64(+1.01%)
May 13, 2022	160.18	163.43	159.02	163.01	5,024,240	+3.12(+1.95%)
May 12, 2022	160.70	161.39	157.80	159.90	6,898,614	-0.24(-0.15%)
May 11, 2022	160.29	161.78	159.45	160.14	5,729,965	-0.78(-0.48%)
May 10, 2022	162.45	163.78	160.23	160.92	6,326,273	-0.20(-0.12%)
May 09, 2022	159.20	162.23	158.36	161.12	7,757,326	+1.21(+0.76%)
May 06, 2022	158.81	160.27	158.32	159.91	6,207,287	+0.02(+0.01%)
May 05, 2022	162.43	162.64	158.66	159.89	6,963,348	-3.26(-2.00%)
May 04, 2022	157.28	163.39	157.28	163.15	6,640,908	+5.51(+3.49%)
May 03, 2022	158.72	158.88	156.31	157.64	5,930,046	+0.22(+0.14%)
May 02, 2022	162.33	162.77	155.09	157.42	8,196,702	-3.71(-2.30%)
Apr 29, 2022	166.48	166.48	160.85	161.13	6,962,347	-5.43(-3.26%)
Apr 28, 2022	163.77	166.67	163.11	166.56	5,577,815	+2.49(+1.52%)
Apr 27, 2022	162.73	165.80	162.52	164.07	5,520,668	+1.45(+0.89%)
Apr 26, 2022	163.25	164.54	162.09	162.62	7,871,661	-0.41(-0.25%)
Apr 25, 2022	162.54	163.20	160.46	163.03	7,852,698	+1.49(+0.92%)
Apr 22, 2022	164.21	164.47	161.34	161.54	6,494,859	-2.52(-1.54%)
Apr 21, 2022	164.93	166.32	163.89	164.06	3,944,210	-0.59(-0.36%)
Apr 20, 2022	163.01	165.13	163.01	164.66	4,473,350	+2.41(+1.49%)
Apr 19, 2022	159.37	162.49	159.37	162.25	3,890,702	+2.33(+1.46%)
Apr 18, 2022	160.67	161.69	159.49	159.92	3,287,718	-1.39(-0.86%)
Apr 14, 2022	162.79	163.52	161.18	161.31	5,151,785	-1.03(-0.64%)
Apr 13, 2022	162.88	163.11	161.15	162.34	4,682,612	-0.28(-0.17%)
Apr 12, 2022	163.07	163.89	161.99	162.62	4,181,925	+0.66(+0.41%)
Apr 11, 2022	162.91	164.19	161.70	161.96	4,076,393	-0.50(-0.31%)
Apr 08, 2022	162.33	162.99	161.02	162.46	4,138,206	+0.55(+0.34%)
Apr 07, 2022	161.43	162.60	160.25	161.92	5,372,738	+0.15(+0.09%)
Apr 06, 2022	159.45	162.06	159.04	161.77	4,576,910	+2.71(+1.71%)
Apr 05, 2022	157.95	160.82	157.95	159.05	4,775,148	+0.17(+0.11%)
Apr 04, 2022	158.69	158.95	157.13	158.88	4,006,808	-0.41(-0.26%)
Apr 01, 2022	157.54	159.46	157.06	159.30	3,452,399	+2.23(+1.42%)
Mar 31, 2022	157.99	158.87	156.96	157.06	6,481,163	-0.54(-0.35%)
Mar 30, 2022	157.74	157.87	155.88	157.61	4,125,793	-0.22(-0.14%)
Mar 29, 2022	156.98	158.19	156.12	157.82	4,732,077	+2.31(+1.48%)
Mar 28, 2022	154.93	155.55	153.62	155.52	4,590,928	+0.46(+0.30%)
Mar 25, 2022	154.30	155.68	154.30	155.06	4,420,195	+0.72(+0.47%)
Mar 24, 2022	153.95	154.58	153.21	154.33	3,367,805	+0.93(+0.61%)
Mar 23, 2022	154.13	155.09	152.61	153.41	4,831,516	-0.81(-0.52%)
Mar 22, 2022	152.81	154.62	152.23	154.21	6,174,615	+1.67(+1.09%)
Mar 21, 2022	152.27	153.72	151.15	152.54	5,459,142	-0.22(-0.14%)
Mar 18, 2022	151.44	152.89	150.20	152.76	12,919,351	+1.74(+1.15%)
Mar 17, 2022	149.98	151.67	149.48	151.02	3,823,222	+1.16(+0.78%)
Mar 16, 2022	148.65	150.13	147.36	149.86	6,715,576	+0.66(+0.44%)
Mar 15, 2022	147.62	149.67	147.16	149.20	6,610,647	+2.92(+1.99%)
Mar 14, 2022	145.59	148.07	144.98	146.28	6,474,527	+2.03(+1.41%)
Mar 11, 2022	145.87	147.22	144.02	144.26	5,075,459	-0.72(-0.50%)
Mar 10, 2022	146.19	146.62	143.92	144.98	6,504,191	-2.72(-1.84%)
Mar 09, 2022	149.96	150.20	146.76	147.70	6,141,485	-0.44(-0.30%)
Mar 08, 2022	152.37	153.87	147.97	148.14	6,566,848	-4.30(-2.82%)
Mar 07, 2022	153.96	154.97	152.14	152.44	6,731,923	-3.10(-1.99%)
Mar 04, 2022	152.02	156.24	151.00	155.53	6,757,551	+2.33(+1.52%)
Mar 03, 2022	153.87	155.01	152.77	153.21	5,700,319	-0.16(-0.11%)
Mar 02, 2022	151.94	154.58	151.48	153.37	5,847,362	+2.10(+1.39%)

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.