PepsiCo (NQ: PEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	141.88	142.07	139.24	139.28	5,344,841	-1.75(-1.24%)
Sep 29, 2021	140.14	141.83	139.54	141.03	3,592,428	+1.16(+0.83%)
Sep 28, 2021	141.09	141.21	138.99	139.87	6,383,375	-1.55(-1.09%)
Sep 27, 2021	142.42	142.74	141.11	141.42	4,840,313	-1.37(-0.96%)
Sep 24, 2021	142.37	143.18	142.19	142.79	2,555,289	+0.06(+0.05%)
Sep 23, 2021	142.31	143.46	142.18	142.72	2,929,338	+0.11(+0.08%)
Sep 22, 2021	143.18	143.61	142.09	142.61	3,241,127	+0.44(+0.31%)
Sep 21, 2021	143.17	144.56	141.65	142.18	4,837,944	-0.07(-0.05%)
Sep 20, 2021	142.51	143.48	141.14	142.24	5,923,018	-0.48(-0.34%)
Sep 17, 2021	143.74	143.99	142.44	142.72	8,777,029	-1.32(-0.92%)
Sep 16, 2021	143.89	144.56	142.42	144.05	4,956,831	-0.43(-0.29%)
Sep 15, 2021	143.73	144.81	143.32	144.47	3,998,504	+0.81(+0.56%)
Sep 14, 2021	144.81	145.07	143.36	143.67	3,033,426	-0.56(-0.39%)
Sep 13, 2021	144.40	145.75	143.89	144.23	3,636,578	+0.28(+0.19%)
Sep 10, 2021	144.44	144.69	143.54	143.95	4,169,190	-0.25(-0.17%)
Sep 09, 2021	145.27	145.35	143.90	144.20	3,845,357	-0.92(-0.63%)
Sep 08, 2021	143.21	145.15	142.88	145.12	3,454,765	+2.03(+1.42%)
Sep 07, 2021	144.90	145.16	142.31	143.09	4,978,424	-2.37(-1.63%)
Sep 03, 2021	144.64	145.77	144.36	145.46	2,197,748	+0.13(+0.09%)
Sep 02, 2021	145.19	145.65	144.33	145.33	3,091,292	+0.11(+0.07%)
Sep 01, 2021	144.24	145.48	143.94	145.23	4,600,392	+1.40(+0.97%)
Aug 31, 2021	143.55	143.90	142.86	143.83	5,753,359	+0.36(+0.25%)
Aug 30, 2021	142.72	143.63	142.56	143.47	2,782,586	+0.97(+0.68%)
Aug 27, 2021	142.40	142.93	141.82	142.50	4,530,386	+0.28(+0.20%)
Aug 26, 2021	143.02	143.17	141.71	142.21	3,500,366	-0.53(-0.37%)
Aug 25, 2021	142.88	143.17	141.78	142.74	3,639,051	-0.63(-0.44%)
Aug 24, 2021	145.08	145.08	143.18	143.37	4,089,183	-1.80(-1.24%)
Aug 23, 2021	145.15	145.79	144.69	145.17	3,373,000	-0.46(-0.32%)
Aug 20, 2021	146.16	146.81	145.54	145.63	3,789,280	-0.51(-0.35%)
Aug 19, 2021	143.31	146.62	143.27	146.15	5,160,111	+2.42(+1.68%)
Aug 18, 2021	145.01	145.49	143.65	143.73	3,717,853	-1.49(-1.03%)
Aug 17, 2021	145.23	145.72	144.61	145.22	4,062,682	-0.14(-0.09%)
Aug 16, 2021	144.33	145.42	144.14	145.36	3,505,580	+1.41(+0.98%)
Aug 13, 2021	142.64	144.09	142.46	143.95	2,298,495	+1.33(+0.94%)
Aug 12, 2021	142.76	142.83	142.18	142.62	2,129,726	+0.03(+0.02%)
Aug 11, 2021	142.28	143.49	142.06	142.59	3,325,087	+0.56(+0.39%)
Aug 10, 2021	141.92	142.84	141.46	142.03	2,903,654	+0.07(+0.05%)
Aug 09, 2021	142.22	142.36	141.36	141.95	2,866,918	+0.02(+0.01%)
Aug 06, 2021	141.42	142.33	141.30	141.93	3,730,537	+0.03(+0.02%)
Aug 05, 2021	142.53	142.72	141.51	141.91	4,059,633	+0.23(+0.16%)
Aug 04, 2021	143.65	144.08	141.51	141.68	5,269,567	-2.41(-1.67%)
Aug 03, 2021	144.39	144.53	143.75	144.09	3,652,962	+0.32(+0.22%)
Aug 02, 2021	144.39	144.49	143.02	143.76	3,725,269	-0.58(-0.40%)
Jul 30, 2021	144.73	144.94	144.04	144.34	4,085,475	+0.13(+0.09%)
Jul 29, 2021	144.60	144.78	143.65	144.22	3,322,562	+0.29(+0.20%)
Jul 28, 2021	144.94	145.27	143.39	143.92	3,867,550	-1.33(-0.92%)
Jul 27, 2021	144.68	145.92	144.42	145.25	4,396,919	+0.80(+0.55%)
Jul 26, 2021	144.20	144.82	143.50	144.45	3,261,830	-0.10(-0.07%)
Jul 23, 2021	143.07	145.12	142.77	144.56	3,902,086	+1.83(+1.28%)
Jul 22, 2021	142.72	143.25	141.60	142.72	3,624,657	-0.05(-0.03%)
Jul 21, 2021	142.83	143.58	142.16	142.77	5,398,781	-0.53(-0.37%)
Jul 20, 2021	143.65	144.69	143.07	143.31	5,668,852	+0.02(+0.01%)
Jul 19, 2021	143.46	144.89	142.33	143.29	6,252,478	-0.02(-0.01%)
Jul 16, 2021	143.18	144.24	142.65	143.31	6,364,082	+0.52(+0.37%)
Jul 15, 2021	141.69	142.88	140.95	142.78	5,350,423	+0.65(+0.46%)
Jul 14, 2021	140.61	142.68	140.53	142.13	6,947,644	+1.45(+1.03%)
Jul 13, 2021	139.01	141.55	138.64	140.67	9,519,303	+3.17(+2.31%)
Jul 12, 2021	137.48	137.76	136.83	137.50	5,297,837	+0.03(+0.02%)
Jul 09, 2021	137.41	138.24	137.19	137.47	4,445,662	-0.35(-0.25%)
Jul 08, 2021	137.71	138.37	137.21	137.82	4,583,835	+0.06(+0.05%)
Jul 07, 2021	137.30	138.59	137.03	137.76	4,593,962	+0.61(+0.44%)
Jul 06, 2021	137.10	137.41	135.90	137.15	4,689,543	+0.20(+0.15%)
Jul 02, 2021	136.94	137.75	136.63	136.95	4,170,561	+0.65(+0.48%)

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.