ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PEP PepsiCo Inc

170.00
0.52 (0.31%)
Pre Market
Last Updated: 08:10:16
Delayed by 15 minutes

PEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 169.48 1.98 1.18% 168.98 169.70 168.21 4,068,281
Apr 16 2024 167.50 0.55 0.33% 167.03 168.51 166.89 4,568,911
Apr 15 2024 166.95 -1.15 -0.68% 169.21 169.35 166.03 5,132,622
Apr 12 2024 168.10 -0.26 -0.15% 167.69 168.51 167.32 5,453,486
Apr 11 2024 168.36 -0.59 -0.35% 169.62 169.87 167.77 4,241,516
Apr 10 2024 168.95 -1.66 -0.97% 169.57 169.63 167.77 4,581,460
Apr 09 2024 170.61 1.03 0.61% 170.00 170.72 168.73 3,773,936
Apr 08 2024 169.58 0.44 0.26% 169.06 170.05 168.74 3,755,697
Apr 05 2024 169.14 -0.51 -0.30% 169.26 169.97 168.065 4,412,242
Apr 04 2024 169.65 -0.03 -0.02% 170.90 171.78 169.33 5,421,360
Apr 03 2024 169.68 -1.76 -1.03% 170.00 170.92 168.70 5,827,463
Apr 02 2024 171.44 -1.54 -0.89% 172.94 173.87 171.36 5,157,780
Apr 01 2024 172.98 -2.03 -1.16% 175.57 176.23 172.65 4,814,147
Mar 28 2024 175.01 1.44 0.83% 174.76 175.81 174.37 5,747,410
Mar 27 2024 173.57 0.84 0.49% 173.998 174.69 173.05 4,910,524
Mar 26 2024 172.73 0.13 0.08% 172.17 172.97 171.815 4,576,799
Mar 25 2024 172.60 0.58 0.34% 172.04 173.09 172.04 3,940,964
Mar 22 2024 172.02 -0.43 -0.25% 173.02 173.10 171.76 4,106,446
Mar 21 2024 172.45 0.59 0.34% 171.92 173.42 171.05 4,354,190
Mar 20 2024 171.86 0.06 0.03% 172.30 173.10 171.12 5,046,056
Mar 19 2024 171.80 0.54 0.32% 171.33 172.65 171.00 7,653,768
Mar 18 2024 171.26 6.60 4.01% 167.05 172.18 166.95 10,482,427
Mar 15 2024 164.66 -0.12 -0.07% 165.06 165.38 163.64 21,881,251
Mar 14 2024 164.78 -0.52 -0.31% 166.00 166.26 164.20 5,154,101
Mar 13 2024 165.30 0.76 0.46% 165.10 166.14 164.74 4,584,383
Mar 12 2024 164.54 -0.19 -0.12% 164.83 165.42 163.96 6,157,678
Mar 11 2024 164.73 1.68 1.03% 163.92 165.42 163.31 5,406,014
Mar 08 2024 163.05 -0.06 -0.04% 162.32 164.20 162.09 6,223,125
Mar 07 2024 163.11 0.11 0.07% 163.82 163.90 162.50 5,801,451
Mar 06 2024 163.00 0.96 0.59% 162.06 163.99 162.03 5,298,989
Mar 05 2024 162.04 -3.33 -2.01% 165.22 165.50 161.81 6,629,732
Mar 04 2024 165.37 0.78 0.47% 164.45 165.65 163.60 4,303,709
Mar 01 2024 164.59 -0.75 -0.45% 164.86 165.00 163.25 6,109,248
Feb 29 2024 165.34 -1.69 -1.01% 166.21 166.68 164.91 8,489,090
Feb 28 2024 167.03 -1.13 -0.67% 168.01 168.50 166.45 5,273,142
Feb 27 2024 168.16 -0.10 -0.06% 167.82 168.22 167.35 3,568,650
Feb 26 2024 168.26 -1.34 -0.79% 169.42 169.42 167.71 3,836,886
Feb 23 2024 169.60 1.35 0.80% 167.94 170.25 167.80 6,409,491
Feb 22 2024 168.25 -0.58 -0.34% 167.57 168.8298 166.10 7,533,883
Feb 21 2024 168.83 0.18 0.11% 169.95 170.08 167.855 4,193,592
Feb 20 2024 168.65 2.33 1.40% 167.74 169.52 167.185 6,116,676
Feb 16 2024 166.32 -1.54 -0.92% 167.21 167.41 165.68 5,262,979
Feb 15 2024 167.86 0.34 0.20% 167.95 168.365 166.68 4,451,277
Feb 14 2024 167.52 -1.36 -0.81% 168.34 168.64 166.06 5,755,590
Feb 13 2024 168.88 -1.73 -1.01% 171.22 171.45 167.24 7,301,714
Feb 12 2024 170.61 2.94 1.75% 168.00 171.0694 167.20 7,867,143
Feb 09 2024 167.67 -6.18 -3.55% 171.20 171.39 166.97 12,729,376
Feb 08 2024 173.85 2.38 1.39% 171.72 174.10 171.41 9,256,185
Feb 07 2024 171.47 0.05 0.03% 172.52 172.885 171.38 5,775,393
Feb 06 2024 171.42 0.50 0.29% 171.57 171.8252 169.94 5,182,848
Feb 05 2024 170.92 -0.05 -0.03% 170.55 171.58 169.045 5,142,309
Feb 02 2024 170.97 -0.73 -0.43% 171.46 171.96 170.10 5,307,749
Feb 01 2024 171.70 3.17 1.88% 168.53 171.80 167.17 4,920,143
Jan 31 2024 168.53 -1.09 -0.64% 169.94 170.3838 167.88 5,768,602
Jan 30 2024 169.62 1.47 0.87% 167.67 169.70 167.32 4,804,013
Jan 29 2024 168.15 0.29 0.17% 167.53 168.70 167.3926 5,710,166
Jan 26 2024 167.86 1.30 0.78% 166.60 168.03 166.60 4,848,789
Jan 25 2024 166.56 0.96 0.58% 165.81 166.60 164.935 5,369,898
Jan 24 2024 165.60 -2.04 -1.22% 167.64 167.74 165.515 4,981,775
Jan 23 2024 167.64 2.53 1.53% 164.57 167.93 164.40 4,932,073
Jan 22 2024 165.11 -0.67 -0.40% 165.96 166.705 165.02 5,696,880
Jan 19 2024 165.78 -1.39 -0.83% 167.03 167.24 165.57 6,526,905

Your Recent History

Delayed Upgrade Clock