PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	164.30	164.87	162.78	162.84	5,922,850	-0.68(-0.42%)
Aug 30, 2022	164.80	165.13	162.90	163.52	4,259,469	-1.42(-0.86%)
Aug 29, 2022	165.00	165.70	163.73	164.94	4,426,759	-0.52(-0.31%)
Aug 26, 2022	170.11	170.13	165.11	165.46	5,550,355	-4.00(-2.36%)
Aug 25, 2022	169.23	169.53	167.68	169.46	3,598,716	+0.01(+0.01%)
Aug 24, 2022	168.61	169.68	168.36	169.45	3,533,739	+0.84(+0.50%)
Aug 23, 2022	168.09	169.07	167.59	168.61	2,725,035	-0.07(-0.04%)
Aug 22, 2022	170.27	170.59	168.28	168.68	3,580,573	-1.63(-0.95%)
Aug 19, 2022	169.92	171.10	169.51	170.31	3,918,403	-0.22(-0.13%)
Aug 18, 2022	170.93	171.03	170.09	170.53	3,184,919	+0.17(+0.10%)
Aug 17, 2022	170.24	171.16	169.88	170.36	2,820,650	-0.09(-0.06%)
Aug 16, 2022	169.94	170.81	168.86	170.45	3,592,315	+0.98(+0.58%)
Aug 15, 2022	168.04	169.54	167.12	169.47	3,219,352	+1.84(+1.10%)
Aug 12, 2022	166.30	167.67	165.78	167.63	3,973,871	+2.16(+1.31%)
Aug 11, 2022	166.71	167.43	165.11	165.46	2,902,749	-0.85(-0.51%)
Aug 10, 2022	166.19	166.78	165.16	166.31	4,274,345	+1.36(+0.83%)
Aug 09, 2022	165.22	165.64	164.44	164.95	3,415,745	+0.61(+0.37%)
Aug 08, 2022	166.17	166.34	163.84	164.34	3,011,094	-0.66(-0.40%)
Aug 05, 2022	164.85	165.14	162.97	165.00	3,486,406	-1.25(-0.75%)
Aug 04, 2022	166.77	167.07	165.02	166.25	4,043,896	-0.91(-0.54%)
Aug 03, 2022	165.50	167.37	164.71	167.15	4,655,066	+1.27(+0.76%)
Aug 02, 2022	167.26	167.45	165.63	165.89	4,304,996	-1.38(-0.83%)
Aug 01, 2022	165.00	167.97	165.00	167.27	4,268,219	+1.88(+1.14%)
Jul 29, 2022	164.16	165.88	163.90	165.38	4,460,393	+0.11(+0.07%)
Jul 28, 2022	162.47	165.54	161.82	165.27	3,315,455	+3.07(+1.89%)
Jul 27, 2022	161.16	162.54	159.81	162.20	4,741,814	-0.23(-0.14%)
Jul 26, 2022	161.24	162.58	159.98	162.43	3,948,138	+1.87(+1.17%)
Jul 25, 2022	160.99	161.51	159.79	160.56	3,548,499	+0.23(+0.14%)
Jul 22, 2022	159.88	161.24	159.27	160.33	3,975,495	+1.04(+0.65%)
Jul 21, 2022	158.80	160.14	158.39	159.29	3,267,027	+0.24(+0.15%)
Jul 20, 2022	160.74	161.24	158.30	159.05	3,660,731	-1.70(-1.06%)
Jul 19, 2022	160.93	161.41	159.40	160.75	4,440,693	+1.70(+1.07%)
Jul 18, 2022	161.78	161.87	158.66	159.05	3,680,929	-2.70(-1.67%)
Jul 15, 2022	161.96	163.46	160.72	161.76	4,929,028	+0.13(+0.08%)
Jul 14, 2022	159.08	161.79	158.52	161.62	4,811,425	+0.83(+0.52%)
Jul 13, 2022	159.32	162.06	158.79	160.79	4,795,105	+0.56(+0.35%)
Jul 12, 2022	163.53	163.84	159.63	160.23	5,502,417	-0.91(-0.56%)
Jul 11, 2022	162.03	163.34	160.72	161.14	5,211,268	-1.33(-0.82%)
Jul 08, 2022	161.24	163.25	161.22	162.47	3,684,655	+1.44(+0.89%)
Jul 07, 2022	160.24	161.68	160.11	161.04	5,448,239	-0.32(-0.20%)
Jul 06, 2022	160.70	162.54	160.46	161.36	4,452,907	+1.60(+1.00%)
Jul 05, 2022	159.40	160.12	156.28	159.76	5,261,542	-0.36(-0.22%)
Jul 01, 2022	157.62	160.24	156.69	160.12	4,157,116	+2.58(+1.64%)
Jun 30, 2022	157.98	158.41	156.57	157.54	6,659,662	-0.07(-0.04%)
Jun 29, 2022	156.97	158.39	156.30	157.61	3,895,529	+2.57(+1.66%)
Jun 28, 2022	158.00	159.23	154.88	155.03	4,636,334	-2.21(-1.41%)
Jun 27, 2022	156.79	157.98	156.29	157.25	4,861,874	+0.21(+0.13%)
Jun 24, 2022	156.58	157.09	154.97	157.04	6,296,249	+1.92(+1.24%)
Jun 23, 2022	154.82	156.10	154.22	155.12	6,147,326	+1.96(+1.28%)
Jun 22, 2022	151.56	154.07	150.83	153.16	4,978,998	+1.25(+0.82%)
Jun 21, 2022	149.51	152.15	148.74	151.91	4,923,331	+3.45(+2.32%)
Jun 17, 2022	148.44	150.29	147.62	148.47	10,456,179	+0.03(+0.02%)
Jun 16, 2022	148.06	149.79	146.62	148.44	7,623,261	-0.72(-0.48%)
Jun 15, 2022	149.28	151.09	147.40	149.16	6,283,785	+1.58(+1.07%)
Jun 14, 2022	151.24	151.29	146.38	147.58	6,515,432	-3.42(-2.27%)
Jun 13, 2022	151.75	153.96	150.36	151.00	6,665,372	-2.63(-1.71%)
Jun 10, 2022	152.16	154.95	150.72	153.63	5,506,251	-0.25(-0.16%)
Jun 09, 2022	156.15	157.79	153.77	153.87	3,726,919	-2.79(-1.78%)
Jun 08, 2022	156.67	157.68	156.07	156.66	2,800,077	-0.78(-0.50%)
Jun 07, 2022	156.61	157.73	155.23	157.44	4,409,572	+0.96(+0.62%)
Jun 06, 2022	157.35	158.45	155.71	156.48	3,647,512	+0.65(+0.42%)
Jun 03, 2022	156.78	157.47	155.37	155.83	4,466,561	-1.73(-1.10%)
Jun 02, 2022	156.56	157.62	153.74	157.56	4,948,193	+1.27(+0.81%)

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.