PepsiCo (NQ: PEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	173.57	173.77	172.16	173.22	4,534,592	-0.23(-0.13%)
Apr 29, 2024	172.81	173.61	172.34	173.44	3,274,579	+0.55(+0.32%)
Apr 26, 2024	171.77	175.83	171.67	172.89	4,541,689	-1.08(-0.62%)
Apr 25, 2024	175.55	177.86	173.13	173.97	7,553,108	-0.72(-0.41%)
Apr 24, 2024	165.92	175.36	165.08	174.69	10,170,376	+6.09(+3.62%)
Apr 23, 2024	172.02	172.20	167.53	168.60	9,282,017	-5.16(-2.97%)
Apr 22, 2024	171.74	174.49	171.36	173.76	7,401,622	+2.29(+1.34%)
Apr 19, 2024	169.64	171.60	169.17	171.46	6,739,994	+1.83(+1.08%)
Apr 18, 2024	167.49	170.03	167.49	169.63	5,661,374	+2.75(+1.65%)
Apr 17, 2024	166.50	167.10	165.63	166.88	4,132,298	+1.95(+1.18%)
Apr 16, 2024	164.47	165.93	164.33	164.93	4,640,047	+0.54(+0.33%)
Apr 15, 2024	166.62	166.75	163.49	164.39	5,212,700	-1.13(-0.68%)
Apr 12, 2024	165.12	165.93	164.76	165.52	5,538,597	-0.26(-0.15%)
Apr 11, 2024	167.02	167.27	165.20	165.78	4,307,554	-0.58(-0.35%)
Apr 10, 2024	166.97	167.03	165.20	166.36	4,652,791	-1.64(-0.97%)
Apr 09, 2024	167.62	168.10	166.15	168.00	3,832,853	+1.01(+0.61%)
Apr 08, 2024	166.56	167.44	166.16	166.98	3,814,146	+0.43(+0.26%)
Apr 05, 2024	166.81	167.37	165.49	166.55	4,481,051	-0.50(-0.30%)
Apr 04, 2024	168.30	169.15	166.74	167.05	5,506,935	-0.03(-0.02%)
Apr 03, 2024	167.40	168.30	166.12	167.08	5,918,262	-1.73(-1.03%)
Apr 02, 2024	170.29	171.21	168.74	168.81	5,238,044	-1.52(-0.89%)
Apr 01, 2024	172.88	173.53	170.00	170.33	4,889,060	-2.00(-1.16%)
Mar 28, 2024	172.08	172.56	172.53	172.33	5,837,153	+1.42(+0.83%)
Mar 27, 2024	171.33	172.01	170.40	170.91	4,987,117	+0.83(+0.49%)
Mar 26, 2024	169.53	170.32	169.18	170.08	4,664,600	+0.13(+0.08%)
Mar 25, 2024	169.56	170.44	169.47	169.96	4,003,303	+0.57(+0.34%)
Mar 22, 2024	170.37	170.45	169.13	169.38	4,170,429	-0.42(-0.25%)
Mar 21, 2024	169.29	170.76	168.43	169.81	4,422,242	+0.58(+0.34%)
Mar 20, 2024	169.66	170.45	168.50	169.23	5,125,379	+0.06(+0.03%)
Mar 19, 2024	168.48	170.00	168.38	169.17	7,772,876	+0.53(+0.32%)
Mar 18, 2024	164.49	169.54	164.39	168.64	10,643,500	+6.50(+4.01%)
Mar 15, 2024	162.53	162.85	161.13	162.14	22,227,846	-0.12(-0.07%)
Mar 14, 2024	163.71	163.71	161.68	162.25	5,235,237	-0.51(-0.31%)
Mar 13, 2024	162.57	163.59	162.22	162.77	4,656,664	+0.76(+0.47%)
Mar 12, 2024	162.61	162.89	161.45	162.01	6,253,516	-0.20(-0.12%)
Mar 11, 2024	161.41	162.89	160.81	162.21	5,490,260	+1.65(+1.03%)
Mar 08, 2024	159.83	161.68	159.61	160.55	6,322,159	-0.06(-0.04%)
Mar 07, 2024	161.31	161.39	160.01	160.61	5,891,218	+0.11(+0.07%)
Mar 06, 2024	159.58	161.48	159.56	160.50	5,382,969	+0.95(+0.59%)
Mar 05, 2024	162.69	162.96	159.33	159.56	6,731,201	-3.28(-2.01%)
Mar 04, 2024	161.93	163.11	161.09	162.84	4,370,649	+0.77(+0.47%)
Mar 01, 2024	162.33	162.47	160.75	162.07	6,204,940	-0.74(-0.45%)
Feb 29, 2024	163.66	164.13	162.38	162.81	8,620,855	-0.42(-0.26%)
Feb 28, 2024	164.29	164.66	162.66	163.22	5,395,782	-1.11(-0.67%)
Feb 27, 2024	164.00	164.39	163.54	164.33	3,651,489	-0.10(-0.06%)
Feb 26, 2024	165.56	165.56	163.89	164.43	3,926,267	-1.31(-0.79%)
Feb 23, 2024	164.12	166.37	163.98	165.74	6,559,177	+1.32(+0.80%)
Feb 22, 2024	163.82	164.98	162.32	164.42	7,714,080	-0.57(-0.34%)
Feb 21, 2024	166.08	166.30	164.03	164.98	4,290,363	+0.18(+0.11%)
Feb 20, 2024	163.92	165.66	163.38	164.81	6,259,016	+2.28(+1.40%)
Feb 16, 2024	163.40	163.60	161.91	162.53	5,385,762	-1.50(-0.92%)
Feb 15, 2024	164.12	164.53	162.88	164.04	4,555,027	+0.33(+0.20%)
Feb 14, 2024	164.50	164.80	162.28	163.70	5,895,245	-1.33(-0.81%)
Feb 13, 2024	167.32	167.54	163.43	165.03	7,471,787	-1.69(-1.01%)
Feb 12, 2024	164.04	167.17	163.39	166.72	8,049,024	+2.87(+1.75%)
Feb 09, 2024	167.30	167.49	163.17	163.85	13,028,515	-6.04(-3.55%)
Feb 08, 2024	167.81	170.13	167.50	169.89	9,469,537	+2.33(+1.39%)
Feb 07, 2024	168.70	168.96	167.48	167.56	5,912,945	+0.05(+0.03%)
Feb 06, 2024	167.54	167.91	166.07	167.51	5,303,568	+0.49(+0.29%)
Feb 05, 2024	166.66	167.67	165.19	167.03	5,261,665	-0.05(-0.03%)
Feb 02, 2024	167.34	168.04	166.22	167.08	5,431,636	-0.71(-0.42%)