Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PepsiCo (NQ: PEP )

165.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	157.98	158.41	156.57	157.54	6,659,662	-0.07(-0.04%)
Jun 29, 2022	156.97	158.39	156.30	157.61	3,895,529	+2.57(+1.66%)
Jun 28, 2022	158.00	159.23	154.88	155.03	4,636,334	-2.21(-1.41%)
Jun 27, 2022	156.79	157.98	156.29	157.25	4,861,874	+0.21(+0.13%)
Jun 24, 2022	156.58	157.09	154.97	157.04	6,296,249	+1.92(+1.24%)
Jun 23, 2022	154.82	156.10	154.22	155.12	6,147,326	+1.96(+1.28%)
Jun 22, 2022	151.56	154.07	150.83	153.16	4,978,998	+1.25(+0.82%)
Jun 21, 2022	149.51	152.15	148.74	151.91	4,923,331	+3.45(+2.32%)
Jun 17, 2022	148.44	150.29	147.62	148.47	10,456,179	+0.03(+0.02%)
Jun 16, 2022	148.06	149.79	146.62	148.44	7,623,261	-0.72(-0.48%)
Jun 15, 2022	149.28	151.09	147.40	149.16	6,283,785	+1.58(+1.07%)
Jun 14, 2022	151.24	151.29	146.38	147.58	6,515,432	-3.42(-2.27%)
Jun 13, 2022	151.75	153.96	150.36	151.00	6,665,372	-2.63(-1.71%)
Jun 10, 2022	152.16	154.95	150.72	153.63	5,506,251	-0.25(-0.16%)
Jun 09, 2022	156.15	157.79	153.77	153.87	3,726,919	-2.79(-1.78%)
Jun 08, 2022	156.67	157.68	156.07	156.66	2,800,077	-0.78(-0.50%)
Jun 07, 2022	156.61	157.73	155.23	157.44	4,409,572	+0.96(+0.62%)
Jun 06, 2022	157.35	158.45	155.71	156.48	3,647,512	+0.65(+0.42%)
Jun 03, 2022	156.78	157.47	155.37	155.83	4,466,561	-1.73(-1.10%)
Jun 02, 2022	156.56	157.62	153.74	157.56	4,948,193	+1.27(+0.81%)
Jun 01, 2022	157.88	158.07	153.78	156.29	5,982,017	-1.18(-0.75%)
May 31, 2022	160.51	160.51	155.24	157.47	14,496,955	-3.77(-2.34%)
May 27, 2022	160.77	161.29	159.78	161.25	7,151,664	+1.56(+0.98%)
May 26, 2022	158.61	160.61	158.61	159.69	5,532,755	+1.07(+0.67%)
May 25, 2022	157.57	159.11	156.73	158.62	6,158,466	+1.08(+0.69%)
May 24, 2022	155.85	157.95	155.04	157.54	6,740,668	+2.08(+1.34%)
May 23, 2022	154.15	156.72	153.55	155.46	4,955,190	+3.18(+2.09%)
May 20, 2022	152.30	153.07	149.84	152.27	6,142,287	+0.95(+0.63%)
May 19, 2022	152.55	152.81	149.89	151.33	6,843,172	-2.30(-1.50%)
May 18, 2022	163.05	163.22	152.94	153.63	9,454,442	-10.15(-6.20%)
May 17, 2022	164.57	164.92	162.01	163.77	5,342,807	-0.95(-0.58%)
May 16, 2022	163.07	165.50	162.80	164.72	5,664,151	+1.64(+1.01%)
May 13, 2022	160.24	163.49	159.08	163.08	5,022,244	+3.12(+1.95%)
May 12, 2022	160.76	161.46	157.86	159.96	6,895,873	-0.24(-0.15%)
May 11, 2022	160.36	161.85	159.51	160.21	5,727,689	-0.78(-0.48%)
May 10, 2022	162.52	163.85	160.29	160.99	6,323,759	-0.20(-0.12%)
May 09, 2022	159.27	162.29	158.42	161.18	7,754,244	+1.21(+0.76%)
May 06, 2022	158.87	160.34	158.38	159.97	6,204,821	+0.02(+0.01%)
May 05, 2022	162.50	162.70	158.72	159.95	6,960,582	-3.26(-2.00%)
May 04, 2022	157.34	163.46	157.34	163.21	6,638,270	+5.51(+3.49%)
May 03, 2022	158.78	158.94	156.38	157.70	5,927,690	+0.22(+0.14%)
May 02, 2022	162.39	162.84	155.15	157.48	8,193,446	-3.71(-2.30%)
Apr 29, 2022	166.54	166.54	160.91	161.19	6,959,581	-5.44(-3.26%)
Apr 28, 2022	163.84	166.74	163.17	166.63	5,575,599	+2.49(+1.52%)
Apr 27, 2022	162.80	165.87	162.58	164.14	5,518,475	+1.45(+0.89%)
Apr 26, 2022	163.31	164.61	162.15	162.69	7,868,534	-0.41(-0.25%)
Apr 25, 2022	162.60	163.27	160.53	163.10	7,849,578	+1.49(+0.92%)
Apr 22, 2022	164.27	164.53	161.41	161.60	6,492,279	-2.53(-1.54%)
Apr 21, 2022	164.99	166.38	163.95	164.13	3,942,643	-0.59(-0.36%)
Apr 20, 2022	163.08	165.19	163.08	164.72	4,471,573	+2.41(+1.49%)
Apr 19, 2022	159.44	162.56	159.44	162.31	3,889,157	+2.33(+1.46%)
Apr 18, 2022	160.73	161.75	159.55	159.98	3,286,411	-1.39(-0.86%)
Apr 14, 2022	162.85	163.59	161.24	161.37	5,149,739	-1.03(-0.64%)
Apr 13, 2022	162.95	163.17	161.21	162.40	4,680,752	-0.28(-0.17%)
Apr 12, 2022	163.13	163.95	162.06	162.69	4,180,264	+0.66(+0.41%)
Apr 11, 2022	162.98	164.25	161.76	162.03	4,074,773	-0.50(-0.31%)
Apr 08, 2022	162.39	163.05	161.08	162.53	4,136,562	+0.54(+0.34%)
Apr 07, 2022	161.49	162.67	160.32	161.98	5,370,603	+0.15(+0.09%)
Apr 06, 2022	159.51	162.12	159.10	161.83	4,575,092	+2.71(+1.71%)
Apr 05, 2022	158.01	160.88	158.01	159.12	4,773,250	+0.17(+0.11%)
Apr 04, 2022	158.75	159.01	157.19	158.95	4,005,217	-0.41(-0.26%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

PepsiCo (NQ: PEP )

Historical Prices