PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	183.84	183.97	181.32	181.91	5,861,546	-2.77(-1.50%)
Jul 28, 2023	184.51	185.70	184.17	184.67	5,773,353	+1.70(+0.93%)
Jul 27, 2023	186.31	186.60	182.82	182.98	4,267,871	-2.95(-1.59%)
Jul 26, 2023	185.46	186.68	184.43	185.93	4,017,833	+0.23(+0.13%)
Jul 25, 2023	184.77	186.32	184.43	185.69	3,631,854	+0.43(+0.23%)
Jul 24, 2023	184.95	185.76	184.51	185.27	4,355,490	+0.74(+0.40%)
Jul 21, 2023	184.47	185.80	183.69	184.53	15,872,375	+0.83(+0.45%)
Jul 20, 2023	181.95	184.36	181.28	183.69	5,209,867	+2.95(+1.63%)
Jul 19, 2023	179.52	181.07	178.96	180.74	4,266,949	+1.76(+0.98%)
Jul 18, 2023	179.95	181.29	178.38	178.99	5,857,371	-1.15(-0.64%)
Jul 17, 2023	180.82	181.47	179.93	180.13	5,809,690	-2.50(-1.37%)
Jul 14, 2023	182.30	183.04	181.54	182.64	4,603,957	+0.66(+0.36%)
Jul 13, 2023	180.30	182.49	177.83	181.98	8,473,362	+4.23(+2.38%)
Jul 12, 2023	178.53	179.14	177.56	177.75	6,258,865	-0.79(-0.44%)
Jul 11, 2023	178.92	179.25	177.01	178.53	4,036,364	-0.31(-0.17%)
Jul 10, 2023	178.62	180.40	178.33	178.84	5,759,202	+1.18(+0.67%)
Jul 07, 2023	180.32	180.38	177.61	177.66	6,502,718	-3.42(-1.89%)
Jul 06, 2023	180.31	181.22	179.42	181.07	5,763,138	+0.02(+0.01%)
Jul 05, 2023	179.52	181.16	179.49	181.05	5,438,241	+0.95(+0.53%)
Jul 03, 2023	178.84	180.14	178.04	180.10	2,461,880	+0.37(+0.20%)
Jun 30, 2023	178.59	180.03	178.43	179.74	7,885,381	+1.30(+0.73%)
Jun 29, 2023	177.82	178.44	176.02	178.43	5,946,423	+0.17(+0.10%)
Jun 28, 2023	180.73	181.21	177.96	178.26	5,352,540	-2.45(-1.35%)
Jun 27, 2023	179.20	181.08	178.51	180.71	5,938,476	+1.29(+0.72%)
Jun 26, 2023	180.65	180.91	178.67	179.41	3,819,261	-1.15(-0.63%)
Jun 23, 2023	182.43	182.43	180.44	180.56	7,916,579	-1.24(-0.68%)
Jun 22, 2023	181.20	182.03	180.37	181.80	3,283,231	+1.86(+1.04%)
Jun 21, 2023	180.22	181.34	178.73	179.94	3,949,300	+0.12(+0.06%)
Jun 20, 2023	181.01	182.31	179.75	179.82	4,281,869	-0.71(-0.39%)
Jun 16, 2023	180.63	182.03	180.20	180.53	9,198,136	+0.32(+0.18%)
Jun 15, 2023	178.80	180.66	178.09	180.21	4,458,287	+2.47(+1.39%)
Jun 14, 2023	176.61	178.21	176.06	177.75	3,667,813	+1.58(+0.90%)
Jun 13, 2023	176.74	176.79	175.72	176.16	2,925,326	-0.35(-0.20%)
Jun 12, 2023	177.09	177.32	175.34	176.51	4,335,724	-0.44(-0.25%)
Jun 09, 2023	176.33	177.41	175.64	176.95	3,297,991	+0.24(+0.14%)
Jun 08, 2023	174.38	176.90	174.02	176.71	4,159,548	+1.93(+1.10%)
Jun 07, 2023	175.36	176.36	174.38	174.78	5,320,170	-1.41(-0.80%)
Jun 06, 2023	179.50	179.64	175.09	176.18	4,096,889	-2.59(-1.45%)
Jun 05, 2023	178.41	180.66	178.17	178.77	4,443,014	+0.16(+0.09%)
Jun 02, 2023	176.63	178.83	176.32	178.61	4,419,317	+1.81(+1.03%)
Jun 01, 2023	177.02	177.28	175.44	176.79	5,438,080	+1.07(+0.61%)
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%)

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.