PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	134.64	135.64	134.48	135.12	5,379,697	+1.31(+0.98%)
May 27, 2021	135.69	135.88	133.75	133.82	10,076,500	-1.63(-1.21%)
May 26, 2021	135.10	135.79	134.89	135.45	4,885,822	+0.00(+0.00%)
May 25, 2021	135.04	135.52	134.28	135.45	5,090,273	+0.41(+0.30%)
May 24, 2021	134.85	135.50	134.28	135.04	3,971,827	+0.69(+0.51%)
May 21, 2021	135.06	135.46	133.83	134.36	5,686,878	-0.12(-0.09%)
May 20, 2021	132.67	134.93	132.54	134.48	4,340,551	+1.64(+1.24%)
May 19, 2021	132.11	133.01	131.60	132.83	4,853,158	-0.07(-0.05%)
May 18, 2021	133.94	134.22	132.73	132.91	4,956,641	-0.60(-0.45%)
May 17, 2021	134.27	134.63	133.09	133.51	4,102,475	-0.38(-0.29%)
May 14, 2021	134.45	135.09	133.73	133.89	4,625,378	+0.20(+0.15%)
May 13, 2021	131.75	134.38	131.14	133.69	5,309,395	+1.96(+1.48%)
May 12, 2021	132.33	133.12	131.39	131.74	6,188,029	-1.30(-0.97%)
May 11, 2021	134.42	134.85	132.46	133.03	6,125,684	-0.98(-0.73%)
May 10, 2021	133.80	135.17	133.45	134.01	5,770,469	+1.06(+0.80%)
May 07, 2021	132.65	133.35	132.05	132.95	4,577,569	+0.00(+0.00%)
May 06, 2021	131.96	133.32	131.53	132.95	4,895,967	+1.52(+1.16%)
May 05, 2021	131.27	132.05	131.10	131.43	5,808,587	-0.06(-0.05%)
May 04, 2021	133.33	134.06	131.06	131.49	7,227,550	-1.67(-1.26%)
May 03, 2021	132.47	134.06	131.62	133.16	6,690,135	+1.49(+1.13%)
Apr 30, 2021	130.91	131.75	130.16	131.67	5,530,375	+0.20(+0.15%)
Apr 29, 2021	129.79	131.92	129.67	131.47	5,145,272	+1.93(+1.49%)
Apr 28, 2021	131.06	131.24	129.45	129.54	5,433,191	-0.97(-0.74%)
Apr 27, 2021	130.26	130.78	129.82	130.51	5,137,901	-0.43(-0.33%)
Apr 26, 2021	132.94	133.14	130.59	130.94	6,368,639	-2.26(-1.69%)
Apr 23, 2021	132.91	133.66	132.49	133.20	4,767,818	-0.22(-0.16%)
Apr 22, 2021	133.57	133.95	132.79	133.42	5,369,601	-0.83(-0.62%)
Apr 21, 2021	134.59	135.00	133.54	134.25	6,915,185	+1.16(+0.87%)
Apr 20, 2021	131.65	133.95	131.46	133.09	5,474,029	+0.88(+0.66%)
Apr 19, 2021	131.97	132.99	130.85	132.21	7,249,196	+0.54(+0.41%)
Apr 16, 2021	131.03	131.82	130.12	131.67	7,095,999	+1.69(+1.30%)
Apr 15, 2021	129.40	130.70	129.17	129.98	5,230,040	+0.18(+0.14%)
Apr 14, 2021	130.22	130.36	129.00	129.80	5,124,580	-0.86(-0.66%)
Apr 13, 2021	129.76	131.50	129.58	130.66	5,784,309	+0.03(+0.02%)
Apr 12, 2021	129.88	131.04	129.75	130.63	4,802,747	+0.41(+0.32%)
Apr 09, 2021	129.92	130.74	129.34	130.22	5,420,453	+0.03(+0.02%)
Apr 08, 2021	131.23	131.67	129.75	130.19	7,363,141	-0.79(-0.61%)
Apr 07, 2021	131.53	131.62	130.63	130.99	5,309,127	-0.24(-0.18%)
Apr 06, 2021	130.65	131.71	130.21	131.22	5,202,544	+0.47(+0.36%)
Apr 05, 2021	129.56	131.84	129.08	130.76	6,547,134	+1.72(+1.33%)
Apr 01, 2021	128.96	129.97	127.97	129.04	5,280,751	-0.16(-0.12%)
Mar 31, 2021	130.91	130.91	128.94	129.20	6,851,421	-1.00(-0.76%)
Mar 30, 2021	131.23	132.21	129.81	130.19	4,787,563	-2.07(-1.57%)
Mar 29, 2021	130.49	132.40	130.07	132.27	6,684,611	+1.93(+1.48%)
Mar 26, 2021	127.53	130.61	127.08	130.34	7,429,050	+2.80(+2.20%)
Mar 25, 2021	127.12	128.10	126.36	127.53	6,380,342	+0.75(+0.59%)
Mar 24, 2021	126.97	127.97	126.76	126.78	5,564,312	-0.59(-0.47%)
Mar 23, 2021	126.46	128.03	126.21	127.38	7,636,157	+1.52(+1.20%)
Mar 22, 2021	123.88	126.23	123.39	125.86	8,550,908	+3.01(+2.45%)
Mar 19, 2021	120.85	123.31	120.73	122.85	17,642,722	+1.80(+1.49%)
Mar 18, 2021	120.89	121.55	120.03	121.05	7,090,879	-1.00(-0.82%)
Mar 17, 2021	122.72	122.90	121.83	122.05	6,787,419	-0.36(-0.29%)
Mar 16, 2021	121.55	122.92	121.25	122.40	6,070,383	+0.89(+0.74%)
Mar 15, 2021	121.99	122.05	120.54	121.51	5,900,449	-0.01(-0.01%)
Mar 12, 2021	121.59	122.20	121.15	121.52	5,775,401	-0.17(-0.14%)
Mar 11, 2021	121.79	122.92	121.57	121.68	4,881,822	-0.33(-0.27%)
Mar 10, 2021	120.89	122.82	119.23	122.01	8,530,293	+1.21(+1.01%)
Mar 09, 2021	121.42	122.31	120.56	120.79	9,774,671	+0.11(+0.09%)
Mar 08, 2021	121.69	122.56	120.56	120.68	9,453,247	-0.82(-0.68%)
Mar 05, 2021	118.41	121.85	118.00	121.51	11,152,608	+3.84(+3.26%)
Mar 04, 2021	118.05	120.34	117.20	117.67	9,959,354	+0.65(+0.56%)
Mar 03, 2021	117.62	118.28	116.87	117.02	8,281,034	-1.75(-1.47%)
Mar 02, 2021	118.25	119.64	118.14	118.77	6,194,445	+0.41(+0.34%)

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.