PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	117.72	118.60	116.84	118.10	5,181,359	+1.05(+0.90%)
Jun 29, 2020	116.25	117.33	115.58	117.05	4,672,411	+1.92(+1.67%)
Jun 26, 2020	117.58	118.20	114.35	115.13	8,256,361	-2.21(-1.89%)
Jun 25, 2020	115.32	117.63	114.34	117.34	4,974,487	+1.65(+1.43%)
Jun 24, 2020	117.04	117.04	114.91	115.69	5,434,824	-1.61(-1.37%)
Jun 23, 2020	117.53	118.48	116.96	117.30	4,059,816	+0.28(+0.24%)
Jun 22, 2020	116.58	117.66	116.04	117.02	3,784,666	-0.21(-0.18%)
Jun 19, 2020	120.02	120.39	117.17	117.23	9,291,346	-1.34(-1.13%)
Jun 18, 2020	117.35	118.88	116.65	118.57	3,826,424	+0.91(+0.77%)
Jun 17, 2020	117.77	118.80	117.42	117.66	3,706,556	+0.08(+0.07%)
Jun 16, 2020	118.48	118.82	116.19	117.58	5,821,863	+1.06(+0.91%)
Jun 15, 2020	114.56	116.94	112.99	116.51	6,138,370	+1.32(+1.15%)
Jun 12, 2020	115.33	116.02	113.79	115.19	7,883,331	+1.04(+0.91%)
Jun 11, 2020	119.81	120.67	113.82	114.16	9,562,792	-5.62(-4.69%)
Jun 10, 2020	119.01	120.69	118.92	119.77	7,917,114	+1.04(+0.87%)
Jun 09, 2020	117.72	118.90	117.02	118.74	7,219,771	+0.68(+0.58%)
Jun 08, 2020	117.32	118.28	117.19	118.06	6,285,640	-0.21(-0.17%)
Jun 05, 2020	116.98	119.23	116.77	118.26	7,923,759	+1.67(+1.43%)
Jun 04, 2020	117.50	119.26	116.25	116.59	5,856,609	-1.10(-0.93%)
Jun 03, 2020	118.06	118.97	117.50	117.69	6,117,486	+0.17(+0.14%)
Jun 02, 2020	117.89	118.57	116.18	117.52	6,011,556	-0.32(-0.27%)
Jun 01, 2020	116.61	118.69	116.25	117.84	4,570,909	+1.28(+1.09%)
May 29, 2020	116.97	117.18	115.47	116.56	15,053,511	-0.66(-0.56%)
May 28, 2020	116.26	117.61	115.29	117.22	5,614,552	+1.31(+1.13%)
May 27, 2020	114.94	115.94	113.93	115.91	6,417,519	+0.94(+0.82%)
May 26, 2020	116.91	117.01	114.66	114.97	6,296,437	-0.65(-0.56%)
May 22, 2020	114.85	115.75	114.46	115.62	3,870,054	+0.29(+0.25%)
May 21, 2020	116.06	116.47	114.85	115.32	5,513,988	-0.98(-0.85%)
May 20, 2020	117.44	117.57	115.49	116.31	9,268,857	-0.42(-0.36%)
May 19, 2020	119.12	119.41	116.43	116.72	7,493,887	-3.36(-2.80%)
May 18, 2020	121.26	122.27	119.67	120.08	9,570,850	-0.38(-0.32%)
May 15, 2020	118.53	121.98	117.66	120.46	22,953,312	+2.54(+2.16%)
May 14, 2020	117.59	118.35	115.32	117.92	6,232,235	+0.11(+0.09%)
May 13, 2020	118.01	119.15	116.48	117.81	5,833,190	+0.02(+0.02%)
May 12, 2020	119.41	120.84	117.72	117.80	4,417,321	-1.28(-1.07%)
May 11, 2020	118.23	120.69	118.00	119.07	4,052,737	+0.13(+0.11%)
May 08, 2020	117.91	119.76	117.37	118.94	4,750,444	+2.37(+2.04%)
May 07, 2020	116.56	116.96	115.30	116.56	6,240,327	+0.68(+0.59%)
May 06, 2020	116.59	117.17	115.80	115.88	4,731,469	-0.79(-0.68%)
May 05, 2020	116.64	118.14	115.87	116.67	4,040,307	+0.67(+0.57%)
May 04, 2020	115.34	116.39	114.59	116.01	5,919,580	+0.69(+0.60%)
May 01, 2020	116.18	117.16	114.77	115.31	5,065,086	-1.91(-1.63%)
Apr 30, 2020	117.33	118.00	115.56	117.22	7,654,812	-0.95(-0.80%)
Apr 29, 2020	121.19	121.38	117.76	118.17	7,568,162	-2.62(-2.17%)
Apr 28, 2020	121.20	122.00	119.32	120.79	7,531,886	+1.65(+1.38%)
Apr 27, 2020	119.11	119.81	118.64	119.14	4,522,312	+0.09(+0.07%)
Apr 24, 2020	115.96	119.46	115.77	119.05	4,588,157	+3.63(+3.15%)
Apr 23, 2020	117.41	118.86	115.22	115.42	6,238,346	-2.09(-1.78%)
Apr 22, 2020	117.35	118.44	116.27	117.51	4,609,801	+1.49(+1.28%)
Apr 21, 2020	117.09	117.80	115.71	116.02	4,919,966	-3.20(-2.68%)
Apr 20, 2020	121.34	121.73	119.19	119.22	4,509,013	-2.66(-2.18%)
Apr 17, 2020	122.04	122.28	119.54	121.88	5,492,133	+1.69(+1.41%)
Apr 16, 2020	121.37	121.37	118.60	120.19	5,149,094	+0.54(+0.45%)
Apr 15, 2020	121.52	121.89	118.47	119.65	6,515,291	-2.99(-2.43%)
Apr 14, 2020	117.85	122.84	117.27	122.63	7,084,506	+6.65(+5.74%)
Apr 13, 2020	116.69	118.16	114.69	115.98	4,271,009	-2.43(-2.05%)
Apr 09, 2020	117.04	119.69	116.53	118.41	6,209,896	+0.90(+0.77%)
Apr 08, 2020	114.87	118.11	114.42	117.50	5,914,862	+1.89(+1.63%)
Apr 07, 2020	117.59	119.69	115.45	115.62	7,058,049	-0.60(-0.52%)
Apr 06, 2020	114.00	117.08	111.02	116.22	9,301,592	+5.82(+5.27%)
Apr 03, 2020	109.16	111.09	108.49	110.40	6,265,760	+0.65(+0.59%)
Apr 02, 2020	103.86	110.92	103.21	109.75	6,976,414	+5.09(+4.86%)

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.