Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
