Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

PepsiCo (NQ: PEP )

154.30 USD +0.25 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 156.19 156.66 153.87 154.05 4,846,322 -2.62(-1.67%)
Aug 03, 2021 157.00 157.15 156.31 156.67 3,359,561 +0.35(+0.22%)
Aug 02, 2021 157.00 157.11 155.51 156.32 3,426,060 -0.63(-0.40%)
Jul 30, 2021 157.37 157.60 156.62 156.95 3,757,335 +0.14(+0.09%)
Jul 29, 2021 157.23 157.43 156.20 156.81 3,055,698 +0.32(+0.20%)
Jul 28, 2021 157.60 157.96 155.91 156.49 3,556,913 -1.45(-0.92%)
Jul 27, 2021 157.31 158.66 157.03 157.94 4,043,764 +0.87(+0.55%)
Jul 26, 2021 156.79 157.47 156.03 157.07 2,999,844 -0.11(-0.07%)
Jul 23, 2021 155.56 157.79 155.24 157.18 3,588,675 +1.99(+1.28%)
Jul 22, 2021 155.19 155.76 153.97 155.19 3,333,529 -0.05(-0.03%)
Jul 21, 2021 155.30 156.12 154.57 155.24 4,965,158 -0.58(-0.37%)
Jul 20, 2021 156.20 157.33 155.56 155.82 5,213,537 +0.02(+0.01%)
Jul 19, 2021 155.99 157.54 154.76 155.80 5,750,287 -0.02(-0.01%)
Jul 16, 2021 155.68 156.84 155.11 155.82 5,852,927 +0.57(+0.37%)
Jul 15, 2021 154.07 155.36 153.26 155.25 4,920,684 +0.71(+0.46%)
Jul 14, 2021 152.89 155.14 152.80 154.54 6,389,618 +1.58(+1.03%)
Jul 13, 2021 151.15 153.91 150.75 152.96 8,754,724 +3.45(+2.31%)
Jul 12, 2021 149.49 149.79 148.78 149.51 4,872,321 +0.03(+0.02%)
Jul 09, 2021 149.41 150.31 149.17 149.48 4,088,592 -0.38(-0.25%)
Jul 08, 2021 149.74 150.45 149.19 149.86 4,215,667 +0.07(+0.05%)
Jul 07, 2021 149.29 150.70 149.00 149.79 4,224,981 +0.66(+0.44%)
Jul 06, 2021 149.07 149.41 147.77 149.13 4,312,885 +0.22(+0.15%)
Jul 02, 2021 148.90 149.78 148.56 148.91 3,835,587 +0.71(+0.48%)
Jul 01, 2021 148.08 149.08 147.93 148.20 3,997,597 +0.03(+0.02%)
Jun 30, 2021 147.43 148.31 147.20 148.17 4,943,743 +1.23(+0.84%)
Jun 29, 2021 147.45 147.70 146.40 146.94 3,197,891 -0.10(-0.07%)
Jun 28, 2021 146.76 147.59 146.62 147.04 4,282,811 +0.62(+0.42%)
Jun 25, 2021 145.76 146.79 145.24 146.42 6,387,910 +0.75(+0.51%)
Jun 24, 2021 144.86 145.94 144.61 145.67 3,818,945 +0.82(+0.57%)
Jun 23, 2021 146.06 146.12 144.83 144.85 3,901,590 -1.93(-1.31%)
Jun 22, 2021 146.73 147.50 146.29 146.78 3,931,198 +0.22(+0.15%)
Jun 21, 2021 145.75 146.74 145.45 146.56 4,904,335 +1.14(+0.78%)
Jun 18, 2021 147.98 147.98 145.23 145.42 10,661,673 -3.10(-2.09%)
Jun 17, 2021 147.25 149.00 146.91 148.52 5,316,472 +1.42(+0.97%)
Jun 16, 2021 148.86 149.27 146.75 147.10 5,491,899 -1.48(-1.00%)
Jun 15, 2021 148.90 149.17 148.07 148.58 4,256,579 +0.01(+0.01%)
Jun 14, 2021 147.47 148.63 146.79 148.57 3,829,201 +0.88(+0.60%)
Jun 11, 2021 148.05 148.12 146.79 147.69 4,364,646 +0.09(+0.06%)
Jun 10, 2021 146.31 148.01 146.13 147.60 4,698,241 +1.50(+1.03%)
Jun 09, 2021 147.25 147.59 146.02 146.10 4,011,362 -0.27(-0.18%)
Jun 08, 2021 147.70 147.87 145.91 146.37 5,997,184 -1.38(-0.93%)
Jun 07, 2021 147.76 148.25 146.71 147.75 4,724,148 -0.09(-0.06%)
Jun 04, 2021 148.00 148.59 147.47 147.84 4,427,423 +0.17(+0.12%)
Jun 03, 2021 146.71 147.76 146.16 147.67 4,651,410 -0.55(-0.37%)
Jun 02, 2021 148.20 148.53 147.23 148.22 4,546,725 +0.59(+0.40%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.