PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	176.21	177.91	174.86	175.72	21,184,758	+0.71(+0.41%)
May 30, 2023	175.43	176.44	174.13	175.01	4,492,241	-1.90(-1.07%)
May 26, 2023	177.03	177.55	175.76	176.91	4,617,171	-0.21(-0.12%)
May 25, 2023	176.06	177.52	175.34	177.12	4,895,677	-1.05(-0.59%)
May 24, 2023	179.50	179.95	177.67	178.17	3,859,136	-1.14(-0.63%)
May 23, 2023	179.71	179.85	177.88	179.31	6,622,971	-0.55(-0.31%)
May 22, 2023	184.24	184.43	179.63	179.86	6,005,151	-5.01(-2.71%)
May 19, 2023	185.47	185.85	184.15	184.87	4,029,650	+0.27(+0.15%)
May 18, 2023	184.37	184.74	183.49	184.60	3,849,278	-0.48(-0.26%)
May 17, 2023	186.28	186.55	183.90	185.08	5,062,914	-1.32(-0.71%)
May 16, 2023	187.41	187.41	185.54	186.40	6,022,649	-0.81(-0.43%)
May 15, 2023	189.43	189.72	186.95	187.21	3,059,251	-1.78(-0.94%)
May 12, 2023	188.24	189.09	187.86	188.99	2,844,355	+0.75(+0.40%)
May 11, 2023	187.22	188.41	185.98	188.24	3,829,548	+1.03(+0.55%)
May 10, 2023	187.06	188.47	185.67	187.21	4,517,070	+0.13(+0.07%)
May 09, 2023	186.81	187.59	185.71	187.08	3,204,047	+0.76(+0.41%)
May 08, 2023	186.37	186.95	185.65	186.32	2,334,691	-0.89(-0.47%)
May 05, 2023	185.81	187.41	185.40	187.21	4,302,916	+0.86(+0.46%)
May 04, 2023	186.06	186.90	185.17	186.35	4,427,664	+1.16(+0.62%)
May 03, 2023	185.58	186.23	184.81	185.19	3,517,265	-0.07(-0.04%)
May 02, 2023	184.41	185.50	182.85	185.26	3,851,553	+0.55(+0.30%)
May 01, 2023	183.53	185.33	183.36	184.71	3,256,179	+0.76(+0.41%)
Apr 28, 2023	183.00	184.66	182.75	183.95	4,782,788	+1.16(+0.63%)
Apr 27, 2023	181.34	183.05	180.69	182.79	4,746,992	+1.11(+0.61%)
Apr 26, 2023	181.63	182.53	181.04	181.69	4,836,154	-1.13(-0.62%)
Apr 25, 2023	179.78	183.27	179.47	182.81	6,476,382	+4.06(+2.27%)
Apr 24, 2023	179.72	179.79	178.29	178.76	3,671,011	+0.09(+0.05%)
Apr 21, 2023	179.23	179.61	178.40	178.67	3,924,581	+0.08(+0.04%)
Apr 20, 2023	178.12	179.27	177.50	178.59	4,013,815	+0.59(+0.33%)
Apr 19, 2023	178.51	178.58	177.56	178.01	2,293,247	-0.11(-0.06%)
Apr 18, 2023	178.05	178.49	177.06	178.11	2,530,367	+0.37(+0.21%)
Apr 17, 2023	177.50	178.03	176.81	177.75	3,346,148	+0.90(+0.51%)
Apr 14, 2023	176.67	177.33	176.27	176.85	2,670,197	-0.83(-0.47%)
Apr 13, 2023	175.98	177.90	175.49	177.68	4,465,862	+1.75(+1.00%)
Apr 12, 2023	176.05	177.10	175.63	175.92	3,757,408	-0.35(-0.20%)
Apr 11, 2023	176.75	177.20	176.12	176.27	3,722,043	-0.27(-0.15%)
Apr 10, 2023	177.15	177.21	175.09	176.54	2,498,981	-1.12(-0.63%)
Apr 06, 2023	176.64	178.03	176.44	177.66	3,517,615	+0.69(+0.39%)
Apr 05, 2023	176.59	178.24	176.41	176.97	3,970,605	+1.66(+0.95%)
Apr 04, 2023	175.56	176.69	174.52	175.31	3,431,110	-0.56(-0.32%)
Apr 03, 2023	175.29	176.12	173.84	175.87	4,049,691	+0.19(+0.11%)
Mar 31, 2023	175.54	175.86	174.73	175.67	4,649,012	+1.42(+0.81%)
Mar 30, 2023	174.42	174.74	173.53	174.26	2,846,424	+0.14(+0.08%)
Mar 29, 2023	174.08	174.33	173.44	174.11	4,665,401	+1.21(+0.70%)
Mar 28, 2023	172.81	173.90	172.81	172.91	2,957,501	-0.12(-0.07%)
Mar 27, 2023	173.04	174.08	172.79	173.03	4,236,241	+0.45(+0.26%)
Mar 24, 2023	170.11	172.82	169.98	172.58	3,854,024	+3.31(+1.96%)
Mar 23, 2023	169.66	170.78	168.66	169.27	4,831,177	-0.83(-0.49%)
Mar 22, 2023	171.38	172.85	170.01	170.09	4,545,886	-1.45(-0.84%)
Mar 21, 2023	171.20	171.69	169.87	171.54	3,955,891	+0.41(+0.24%)
Mar 20, 2023	170.09	171.22	169.13	171.13	4,672,173	+2.37(+1.40%)
Mar 17, 2023	170.09	170.27	167.90	168.76	9,188,568	-1.33(-0.78%)
Mar 16, 2023	170.19	170.57	168.95	170.09	4,912,946	-0.12(-0.07%)
Mar 15, 2023	167.22	170.24	166.89	170.21	7,367,716	+2.99(+1.79%)
Mar 14, 2023	166.22	167.49	165.33	167.22	6,724,890	-0.17(-0.10%)
Mar 13, 2023	166.48	170.79	166.34	167.40	9,466,193	+1.62(+0.98%)
Mar 10, 2023	166.26	167.91	164.75	165.78	4,285,687	+0.22(+0.13%)
Mar 09, 2023	167.31	168.02	164.98	165.56	4,194,029	-1.26(-0.76%)
Mar 08, 2023	166.40	167.06	165.54	166.82	3,030,382	+0.45(+0.27%)
Mar 07, 2023	167.36	167.92	165.62	166.37	4,249,312	-0.83(-0.50%)
Mar 06, 2023	165.96	167.35	165.96	167.19	3,746,842	+0.34(+0.20%)
Mar 03, 2023	166.71	167.15	165.10	166.86	3,763,902	-0.16(-0.10%)
Mar 02, 2023	164.31	167.44	163.61	167.02	4,673,396	+3.03(+1.85%)

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.