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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

PEP PepsiCo Inc

172.55
1.53 (0.89%)
Jul 26 2024 - Closed
Delayed by 15 minutes

PEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 172.75 1.73 1.01% 170.90 172.76 170.73 5,746,066
Jul 25 2024 171.02 2.85 1.69% 169.49 173.49 168.94 6,197,279
Jul 24 2024 168.17 1.89 1.14% 166.0257 168.67 164.95 5,756,531
Jul 23 2024 166.28 -1.20 -0.72% 167.79 168.3207 166.18 3,341,274
Jul 22 2024 167.48 -1.88 -1.11% 169.26 169.71 167.35 2,830,086
Jul 19 2024 169.36 -1.01 -0.59% 170.14 170.485 168.47 4,948,745
Jul 18 2024 170.37 0.48 0.28% 168.71 172.67 168.39 6,228,640
Jul 17 2024 169.89 5.13 3.11% 167.005 170.07 166.4037 7,458,832
Jul 16 2024 164.76 0.90 0.55% 163.41 165.04 162.84 4,461,043
Jul 15 2024 163.86 -2.52 -1.51% 166.01 166.29 163.65 4,551,570
Jul 12 2024 166.38 2.43 1.48% 164.96 168.03 164.96 6,675,789
Jul 11 2024 163.95 0.36 0.22% 159.10 164.89 159.00 9,884,075
Jul 10 2024 163.59 1.69 1.04% 161.84 163.77 160.692 7,373,660
Jul 09 2024 161.90 -0.22 -0.14% 162.30 162.56 161.50 5,801,220
Jul 08 2024 162.12 -2.27 -1.38% 163.00 163.75 161.92 5,266,895
Jul 05 2024 164.39 1.79 1.10% 162.64 164.52 162.47 4,207,942
Jul 03 2024 162.60 -0.98 -0.60% 162.92 164.13 161.96 2,879,577
Jul 02 2024 163.58 0.69 0.42% 163.50 164.47 162.32 4,650,623
Jul 01 2024 162.89 -2.04 -1.24% 165.04 166.06 162.58 4,502,559
Jun 28 2024 164.93 -1.33 -0.80% 165.30 166.22 164.62 8,748,946
Jun 27 2024 166.26 -0.48 -0.29% 166.41 167.25 165.27 4,325,109
Jun 26 2024 166.74 -0.61 -0.36% 165.89 167.01 164.85 4,777,101
Jun 25 2024 167.35 -0.73 -0.43% 168.08 168.96 167.25 4,220,300
Jun 24 2024 168.08 0.80 0.48% 167.39 169.6099 167.17 4,489,301
Jun 21 2024 167.28 0.60 0.36% 167.21 169.07 166.45 11,135,611
Jun 20 2024 166.68 0.20 0.12% 165.50 167.64 165.50 4,990,586
Jun 18 2024 166.48 0.34 0.20% 166.00 167.07 165.25 3,518,730
Jun 17 2024 166.14 2.33 1.42% 163.49 166.41 162.79 5,411,370
Jun 14 2024 163.81 0.48 0.29% 163.13 164.39 162.5291 3,601,370
Jun 13 2024 163.33 -0.50 -0.31% 162.03 163.56 161.54 5,432,828
Jun 12 2024 163.83 -1.24 -0.75% 164.90 165.3275 162.4448 6,112,545
Jun 11 2024 165.07 -0.83 -0.50% 164.87 165.46 163.51 8,296,881
Jun 10 2024 165.90 -5.14 -3.01% 170.11 170.37 165.62 9,426,801
Jun 07 2024 171.04 -2.16 -1.25% 171.74 172.51 170.75 3,376,577
Jun 06 2024 173.20 -0.29 -0.17% 174.00 174.40 172.675 5,536,191
Jun 05 2024 173.49 -0.40 -0.23% 173.84 173.90 171.96 5,366,962
Jun 04 2024 173.89 2.66 1.55% 171.21 174.39 170.815 4,618,132
Jun 03 2024 171.23 -1.67 -0.97% 172.72 172.90 171.03 5,032,123
May 31 2024 172.90 2.42 1.42% 169.90 172.97 169.52 8,159,950
May 30 2024 170.48 -0.67 -0.39% 171.35 171.71 170.40 3,903,337
May 29 2024 171.15 -2.23 -1.29% 172.43 173.18 170.72 5,350,977
May 28 2024 173.38 -4.61 -2.59% 176.09 176.275 171.90 5,685,987
May 24 2024 177.99 -1.28 -0.71% 179.60 179.60 177.87 3,447,390
May 23 2024 179.27 -2.82 -1.55% 181.33 181.89 179.04 3,886,737
May 22 2024 182.09 1.01 0.56% 180.45 182.13 179.98 4,044,897
May 21 2024 181.08 0.77 0.43% 181.23 181.58 179.80 3,285,522
May 20 2024 180.31 -1.88 -1.03% 182.09 182.13 179.9123 3,221,127
May 17 2024 182.19 -0.92 -0.50% 182.59 182.96 181.83 4,446,033
May 16 2024 183.11 3.65 2.03% 179.38 183.41 179.38 6,009,706
May 15 2024 179.46 -0.41 -0.23% 179.24 180.40 179.00 4,784,270
May 14 2024 179.87 -1.03 -0.57% 181.05 181.28 178.60 3,508,642
May 13 2024 180.90 1.11 0.62% 180.51 181.35 179.85 4,406,620
May 10 2024 179.79 1.73 0.97% 177.95 180.16 177.61 4,201,820
May 09 2024 178.06 0.65 0.37% 177.77 178.43 177.09 2,420,572
May 08 2024 177.41 -0.61 -0.34% 178.71 178.88 177.19 3,400,471
May 07 2024 178.02 2.20 1.25% 177.00 178.15 176.51 3,707,261
May 06 2024 175.82 -0.33 -0.19% 176.76 176.76 175.13 3,576,205
May 03 2024 176.15 0.70 0.40% 175.80 176.49 175.00 3,492,056
May 02 2024 175.45 0.30 0.17% 175.58 176.32 174.55 3,973,600
May 01 2024 175.15 -0.76 -0.43% 175.46 176.23 173.66 4,339,845
Apr 30 2024 175.91 -0.23 -0.13% 176.37 176.47 174.8404 4,465,113
Apr 29 2024 176.14 0.56 0.32% 175.68 176.315 175.02 3,224,259