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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ: PEP )

178.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 165.59 166.17 164.06 164.13 5,876,514 -0.69(-0.42%)
Aug 30, 2022 166.10 166.43 164.18 164.81 4,226,146 -1.43(-0.86%)
Aug 29, 2022 166.30 167.00 165.02 166.24 4,392,127 -0.52(-0.31%)
Aug 26, 2022 171.45 171.47 166.41 166.77 5,506,933 -4.03(-2.36%)
Aug 25, 2022 170.57 170.87 169.00 170.80 3,570,562 +0.01(+0.01%)
Aug 24, 2022 169.94 171.01 169.69 170.79 3,506,094 +0.85(+0.50%)
Aug 23, 2022 169.41 170.41 168.91 169.94 2,703,716 -0.08(-0.05%)
Aug 22, 2022 171.62 171.94 169.60 170.01 3,552,561 -1.64(-0.95%)
Aug 19, 2022 171.26 172.45 170.84 171.65 3,887,748 -0.22(-0.13%)
Aug 18, 2022 172.27 172.38 171.43 171.87 3,160,003 +0.17(+0.10%)
Aug 17, 2022 171.59 172.51 171.22 171.70 2,798,583 -0.09(-0.06%)
Aug 16, 2022 171.28 172.16 170.20 171.80 3,564,211 +0.99(+0.58%)
Aug 15, 2022 169.37 170.88 168.44 170.81 3,194,166 +1.86(+1.10%)
Aug 12, 2022 167.61 169.00 167.09 168.95 3,942,782 +2.18(+1.31%)
Aug 11, 2022 168.02 168.75 166.41 166.77 2,880,040 -0.86(-0.51%)
Aug 10, 2022 167.50 168.09 166.46 167.62 4,240,906 +1.37(+0.83%)
Aug 09, 2022 166.53 166.95 165.74 166.25 3,389,023 +0.62(+0.37%)
Aug 08, 2022 167.48 167.65 165.13 165.63 2,987,537 -0.67(-0.40%)
Aug 05, 2022 166.15 166.44 164.25 166.30 3,459,131 -1.26(-0.75%)
Aug 04, 2022 168.08 168.38 166.32 167.56 4,012,260 -0.91(-0.54%)
Aug 03, 2022 166.80 168.69 166.00 168.47 4,618,648 +1.28(+0.76%)
Aug 02, 2022 168.58 168.77 166.94 167.19 4,271,316 -1.39(-0.83%)
Aug 01, 2022 166.30 169.29 166.30 168.59 4,234,828 +1.90(+1.14%)
Jul 29, 2022 165.45 167.19 165.19 166.69 4,425,498 +0.12(+0.07%)
Jul 28, 2022 163.75 166.84 163.10 166.57 3,289,517 +3.10(+1.89%)
Jul 27, 2022 162.43 163.82 161.07 163.48 4,704,718 -0.23(-0.14%)
Jul 26, 2022 162.51 163.86 161.24 163.71 3,917,250 +1.89(+1.17%)
Jul 25, 2022 162.26 162.78 161.05 161.82 3,520,738 +0.23(+0.14%)
Jul 22, 2022 161.15 162.51 160.53 161.59 3,944,393 +1.05(+0.65%)
Jul 21, 2022 160.05 161.40 159.64 160.54 3,241,468 +0.24(+0.15%)
Jul 20, 2022 162.01 162.51 159.54 160.31 3,632,092 -1.71(-1.06%)
Jul 19, 2022 162.20 162.68 160.66 162.02 4,405,952 +1.71(+1.07%)
Jul 18, 2022 163.06 163.15 159.92 160.31 3,652,132 -2.72(-1.67%)
Jul 15, 2022 163.24 164.75 161.98 163.03 4,890,467 +0.13(+0.08%)
Jul 14, 2022 160.34 163.07 159.77 162.90 4,773,783 +0.84(+0.52%)
Jul 13, 2022 160.57 163.34 160.04 162.06 4,757,591 +0.56(+0.35%)
Jul 12, 2022 164.82 165.13 160.89 161.50 5,459,369 -0.91(-0.56%)
Jul 11, 2022 163.31 164.63 161.98 162.41 5,170,498 -1.34(-0.82%)
Jul 08, 2022 162.51 164.54 162.49 163.75 3,655,829 +1.45(+0.89%)
Jul 07, 2022 161.51 162.96 161.37 162.31 5,405,615 -0.32(-0.20%)
Jul 06, 2022 161.96 163.82 161.73 162.63 4,418,071 +1.61(+1.00%)
Jul 05, 2022 160.66 161.38 157.51 161.02 5,220,379 -0.36(-0.22%)
Jul 01, 2022 158.86 161.51 157.92 161.38 4,124,594 +2.60(+1.64%)
Jun 30, 2022 159.23 159.66 157.80 158.78 6,607,561 -0.07(-0.04%)
Jun 29, 2022 158.21 159.64 157.53 158.85 3,865,053 +2.59(+1.66%)
Jun 28, 2022 159.25 160.49 156.10 156.26 4,600,062 -2.23(-1.41%)
Jun 27, 2022 158.03 159.23 157.52 158.49 4,823,838 +0.21(+0.13%)
Jun 24, 2022 157.81 158.33 156.19 158.28 6,246,992 +1.93(+1.24%)
Jun 23, 2022 156.04 157.33 155.44 156.34 6,099,233 +1.97(+1.28%)
Jun 22, 2022 152.75 155.28 152.02 154.37 4,940,046 +1.26(+0.82%)
Jun 21, 2022 150.69 153.35 149.91 153.11 4,884,814 +3.48(+2.32%)
Jun 17, 2022 149.61 151.47 148.78 149.64 10,374,377 +0.03(+0.02%)
Jun 16, 2022 149.23 150.97 147.78 149.61 7,563,622 -0.72(-0.48%)
Jun 15, 2022 150.46 152.28 148.56 150.33 6,234,625 +1.59(+1.07%)
Jun 14, 2022 152.44 152.48 147.54 148.74 6,464,460 -3.45(-2.27%)
Jun 13, 2022 152.94 155.17 151.54 152.19 6,613,227 -2.65(-1.71%)
Jun 10, 2022 153.36 156.17 151.91 154.84 5,463,174 -0.25(-0.16%)
Jun 09, 2022 157.38 159.04 154.98 155.09 3,697,762 -2.81(-1.78%)
Jun 08, 2022 157.91 158.93 157.31 157.90 2,778,171 -0.79(-0.50%)
Jun 07, 2022 157.85 158.97 156.46 158.69 4,375,074 +0.97(+0.62%)
Jun 06, 2022 158.59 159.70 156.94 157.72 3,618,977 +0.66(+0.42%)
Jun 03, 2022 158.02 158.72 156.59 157.06 4,431,618 -1.74(-1.10%)
Jun 02, 2022 157.79 158.87 154.96 158.80 4,909,482 +1.28(+0.81%)
Jun 01, 2022 159.12 159.31 155.00 157.52 5,935,218 -1.19(-0.75%)
May 31, 2022 161.77 161.77 156.47 158.72 14,383,541 -3.80(-2.34%)
May 27, 2022 162.04 162.56 161.03 162.52 7,095,715 +1.57(+0.98%)
May 26, 2022 159.86 161.88 159.86 160.95 5,489,470 +1.08(+0.67%)
May 25, 2022 158.81 160.36 157.97 159.87 6,110,286 +1.09(+0.69%)
May 24, 2022 157.08 159.19 156.26 158.78 6,687,934 +2.10(+1.34%)
May 23, 2022 155.37 157.96 154.76 156.68 4,916,424 +3.21(+2.09%)
May 20, 2022 153.50 154.28 151.02 153.47 6,094,234 +0.96(+0.63%)
May 19, 2022 153.75 154.01 151.07 152.52 6,789,636 -2.32(-1.50%)
May 18, 2022 164.34 164.51 154.15 154.84 9,380,478 -10.23(-6.20%)
May 17, 2022 165.87 166.22 163.29 165.06 5,301,008 -0.96(-0.58%)
May 16, 2022 164.35 166.81 164.08 166.02 5,619,839 +1.66(+1.01%)
May 13, 2022 161.51 164.78 160.33 164.37 4,982,954 +3.14(+1.95%)
May 12, 2022 162.03 162.73 159.10 161.22 6,841,925 -0.25(-0.15%)
May 11, 2022 161.62 163.12 160.77 161.47 5,682,880 -0.78(-0.48%)
May 10, 2022 163.80 165.14 161.56 162.25 6,274,287 -0.20(-0.12%)
May 09, 2022 160.52 163.57 159.67 162.45 7,693,581 +1.22(+0.76%)
May 06, 2022 160.13 161.60 159.63 161.23 6,156,279 +0.02(+0.01%)
May 05, 2022 163.78 163.99 159.97 161.21 6,906,127 -3.28(-2.00%)
May 04, 2022 158.58 164.74 158.58 164.50 6,586,337 +5.55(+3.49%)
May 03, 2022 160.03 160.19 157.61 158.94 5,881,316 +0.22(+0.14%)
May 02, 2022 163.67 164.12 156.37 158.73 8,129,346 -3.74(-2.30%)
Apr 29, 2022 167.86 167.86 162.18 162.46 6,905,134 -5.48(-3.26%)
Apr 28, 2022 165.13 168.06 164.46 167.94 5,531,979 +2.51(+1.52%)
Apr 27, 2022 164.08 167.18 163.86 165.43 5,475,302 +1.47(+0.89%)
Apr 26, 2022 164.60 165.91 163.43 163.97 7,806,976 -0.42(-0.25%)
Apr 25, 2022 163.88 164.55 161.79 164.38 7,788,168 +1.50(+0.92%)
Apr 22, 2022 165.57 165.83 162.68 162.88 6,441,488 -2.55(-1.54%)
Apr 21, 2022 166.29 167.69 165.25 165.43 3,911,798 -0.60(-0.36%)
Apr 20, 2022 164.37 166.49 164.37 166.02 4,436,590 +2.43(+1.49%)
Apr 19, 2022 160.69 163.84 160.69 163.59 3,858,731 +2.35(+1.45%)
Apr 18, 2022 162.00 163.03 160.81 161.24 3,260,701 -1.40(-0.86%)
Apr 14, 2022 164.14 164.88 162.51 162.64 5,109,451 -1.04(-0.64%)
Apr 13, 2022 164.23 164.46 162.48 163.68 4,644,133 -0.28(-0.17%)
Apr 12, 2022 164.42 165.25 163.33 163.97 4,147,560 +0.66(+0.41%)
Apr 11, 2022 164.26 165.55 163.04 163.31 4,042,895 -0.50(-0.31%)
Apr 08, 2022 163.67 164.34 162.35 163.81 4,104,200 +0.55(+0.34%)
Apr 07, 2022 162.77 163.95 161.58 163.26 5,328,587 +0.15(+0.09%)
Apr 06, 2022 160.77 163.40 160.36 163.11 4,539,299 +2.73(+1.71%)
Apr 05, 2022 159.26 162.15 159.26 160.37 4,735,908 +0.17(+0.11%)
Apr 04, 2022 160.00 160.27 158.43 160.20 3,973,883 -0.42(-0.26%)
Apr 01, 2022 158.85 160.78 158.36 160.62 3,424,029 +2.25(+1.42%)
Mar 31, 2022 159.30 160.18 158.26 158.37 6,427,904 -0.55(-0.35%)
Mar 30, 2022 159.05 159.18 157.17 158.91 4,091,889 -0.22(-0.14%)
Mar 29, 2022 158.28 159.50 157.41 159.13 4,693,192 +2.33(+1.48%)
Mar 28, 2022 156.21 156.84 154.89 156.81 4,553,202 +0.46(+0.30%)
Mar 25, 2022 155.57 156.97 155.57 156.34 4,383,872 +0.73(+0.47%)
Mar 24, 2022 155.22 155.86 154.48 155.61 3,340,130 +0.94(+0.61%)
Mar 23, 2022 155.41 156.38 153.87 154.68 4,791,813 -0.81(-0.52%)
Mar 22, 2022 154.07 155.90 153.49 155.49 6,123,875 +1.68(+1.09%)
Mar 21, 2022 153.53 154.99 152.40 153.81 5,414,281 -0.22(-0.14%)
Mar 18, 2022 152.69 154.16 151.44 154.02 12,813,187 +1.75(+1.15%)
Mar 17, 2022 151.22 152.93 150.72 152.27 3,791,804 +1.17(+0.78%)
Mar 16, 2022 149.88 151.37 148.58 151.10 6,660,391 +0.66(+0.44%)
Mar 15, 2022 148.85 150.91 148.38 150.44 6,556,324 +2.94(+2.00%)
Mar 14, 2022 146.79 149.30 146.18 147.50 6,421,323 +2.04(+1.41%)
Mar 11, 2022 147.08 148.44 145.22 145.45 5,033,751 -0.73(-0.50%)
Mar 10, 2022 147.40 147.84 145.11 146.18 6,450,743 -2.74(-1.84%)
Mar 09, 2022 151.20 151.44 147.98 148.92 6,091,017 -0.44(-0.30%)
Mar 08, 2022 153.64 155.14 149.20 149.37 6,512,886 -4.33(-2.82%)
Mar 07, 2022 155.24 156.26 153.40 153.70 6,676,604 -3.12(-1.99%)
Mar 04, 2022 153.28 157.53 152.25 156.82 6,702,021 +2.35(+1.52%)
Mar 03, 2022 155.14 156.29 154.03 154.48 5,653,477 -0.16(-0.11%)
Mar 02, 2022 153.20 155.87 152.74 154.64 5,799,311 +2.12(+1.39%)
Mar 01, 2022 153.28 154.53 151.62 152.53 5,434,176 -1.38(-0.90%)
Feb 28, 2022 154.19 155.29 151.72 153.91 8,163,608 -4.36(-2.76%)
Feb 25, 2022 154.55 158.35 154.40 158.27 6,953,058 +4.31(+2.80%)
Feb 24, 2022 155.76 156.35 150.66 153.96 9,469,738 -2.73(-1.74%)
Feb 23, 2022 158.97 158.97 156.52 156.68 6,188,486 -1.56(-0.99%)
Feb 22, 2022 158.45 158.72 156.25 158.24 8,227,849 +0.60(+0.38%)
Feb 18, 2022 157.64 0 +0.90(+0.58%)
Feb 17, 2022 156.04 157.87 155.09 156.74 5,485,665 +0.42(+0.27%)
Feb 16, 2022 155.69 157.16 154.66 156.32 4,427,537 +0.32(+0.20%)
Feb 15, 2022 157.18 158.15 155.34 156.00 5,259,502 -0.69(-0.44%)
Feb 14, 2022 159.24 159.49 155.19 156.69 7,258,228 -1.77(-1.12%)
Feb 11, 2022 157.97 160.09 157.62 158.46 7,765,784 +0.20(+0.13%)
Feb 10, 2022 158.53 161.16 157.26 158.26 8,403,789 -3.36(-2.08%)
Feb 09, 2022 162.14 162.41 160.74 161.62 7,211,676 -0.08(-0.05%)
Feb 08, 2022 162.27 162.28 160.09 161.69 4,210,168 +0.20(+0.12%)
Feb 07, 2022 162.37 162.60 160.93 161.50 5,120,800 -0.64(-0.39%)
Feb 04, 2022 162.71 164.39 160.91 162.13 4,885,763 -2.71(-1.64%)
Feb 03, 2022 164.75 164.84 4,928,471 -0.09(-0.06%)
Feb 02, 2022 162.39 165.10 162.21 164.94 6,133,283 +2.94(+1.82%)
Feb 01, 2022 162.75 163.02 159.38 161.99 6,332,310 -0.31(-0.19%)
Jan 28, 2022 158.39 162.36 157.17 162.30 6,169,348 +3.10(+1.95%)
Jan 27, 2022 160.53 162.88 158.69 159.20 6,961,830 -0.15(-0.09%)
Jan 26, 2022 159.19 161.50 156.46 159.35 7,276,345 -1.70(-1.06%)
Jan 25, 2022 161.75 162.12 159.55 161.05 6,947,512 -1.87(-1.15%)
Jan 24, 2022 164.96 165.90 158.82 162.92 9,855,599 -0.84(-0.51%)
Jan 21, 2022 164.80 166.60 163.66 163.76 7,184,511 +0.26(+0.16%)
Jan 20, 2022 164.88 166.26 163.40 163.50 6,685,139 -1.19(-0.72%)
Jan 19, 2022 163.52 165.40 163.15 164.69 6,833,427 +1.18(+0.72%)
Jan 18, 2022 163.20 164.27 162.75 163.52 6,159,765 -1.58(-0.96%)
Jan 14, 2022 165.10 0 +1.37(+0.84%)
Jan 13, 2022 163.28 164.20 162.84 163.72 4,584,624 +0.26(+0.16%)
Jan 12, 2022 163.46 163.86 162.57 163.46 5,604,425 -0.18(-0.11%)
Jan 11, 2022 163.25 163.77 161.32 163.64 6,864,423 -0.07(-0.05%)
Jan 10, 2022 163.96 165.28 163.20 163.71 5,378,867 +0.09(+0.05%)
Jan 07, 2022 163.64 164.20 162.25 163.63 5,230,083 +0.21(+0.13%)
Jan 06, 2022 163.47 165.06 162.83 163.42 4,562,624 +0.04(+0.02%)
Jan 05, 2022 162.94 164.83 162.83 163.38 6,981,801 +0.55(+0.34%)
Jan 04, 2022 162.29 163.98 161.86 162.83 5,018,912 +0.24(+0.14%)
Jan 03, 2022 161.86 163.28 160.32 162.59 5,839,504 -0.69(-0.42%)
Dec 31, 2021 162.11 163.57 161.78 163.28 3,101,112 +0.98(+0.60%)
Dec 30, 2021 163.12 163.20 161.89 162.30 2,115,965 -0.28(-0.17%)
Dec 29, 2021 162.42 163.05 161.61 162.59 2,446,332 +0.57(+0.35%)
Dec 28, 2021 161.17 162.42 160.92 162.01 2,481,037 +0.84(+0.52%)
Dec 27, 2021 159.78 161.26 159.57 161.18 3,052,013 +1.59(+1.00%)
Dec 23, 2021 159.78 160.39 159.09 159.59 3,448,839 -0.18(-0.11%)
Dec 22, 2021 158.82 159.78 158.17 159.77 4,641,117 +0.99(+0.62%)
Dec 21, 2021 158.78 159.42 157.70 158.78 3,617,390 -0.47(-0.30%)
Dec 20, 2021 157.12 159.32 156.74 159.25 5,599,757 +1.05(+0.67%)
Dec 17, 2021 160.84 162.03 157.96 158.20 11,269,906 -3.31(-2.05%)
Dec 16, 2021 161.27 163.14 160.75 161.50 7,350,255 +0.23(+0.15%)
Dec 15, 2021 159.58 161.47 159.29 161.27 5,858,258 +2.05(+1.29%)
Dec 14, 2021 159.18 160.16 158.20 159.22 5,302,706 -0.40(-0.25%)
Dec 13, 2021 158.79 160.97 157.96 159.62 5,657,694 +0.79(+0.50%)
Dec 10, 2021 157.48 158.97 156.88 158.83 5,346,794 +2.50(+1.60%)
Dec 09, 2021 155.96 156.86 154.95 156.33 3,875,981 -0.20(-0.13%)
Dec 08, 2021 156.17 156.68 154.18 156.52 4,140,450 +0.27(+0.17%)
Dec 07, 2021 156.43 156.94 155.72 156.25 5,805,937 -0.18(-0.11%)
Dec 06, 2021 156.08 157.25 156.02 156.43 5,747,606 +1.61(+1.04%)
Dec 03, 2021 151.78 154.98 151.65 154.82 6,878,846 +3.67(+2.43%)
Dec 02, 2021 150.52 151.98 150.24 151.16 4,919,591 +1.62(+1.08%)
Dec 01, 2021 151.69 152.42 149.43 149.53 5,768,332 +0.35(+0.24%)
Nov 30, 2021 152.96 153.12 147.88 149.18 8,149,915 -4.07(-2.66%)
Nov 29, 2021 151.88 153.66 150.45 153.25 5,681,817 +2.80(+1.86%)
Nov 26, 2021 151.91 152.80 150.22 150.45 3,644,695 -2.43(-1.59%)
Nov 24, 2021 154.14 154.52 151.79 152.88 3,651,286 -1.41(-0.91%)
Nov 23, 2021 152.71 154.73 152.65 154.29 4,153,548 +1.03(+0.67%)
Nov 22, 2021 152.37 155.73 152.35 153.26 4,632,630 +0.32(+0.21%)
Nov 19, 2021 153.59 154.08 152.60 152.94 5,620,627 +0.36(+0.24%)
Nov 18, 2021 152.01 152.67 151.95 152.58 3,747,499 +0.05(+0.03%)
Nov 17, 2021 151.83 152.81 151.33 152.53 3,563,617 +0.10(+0.07%)
Nov 16, 2021 153.37 154.04 152.40 152.43 3,084,109 -0.50(-0.33%)
Nov 15, 2021 151.73 153.01 151.71 152.93 3,594,193 +1.07(+0.71%)
Nov 12, 2021 152.19 153.05 151.33 151.86 3,792,600 -0.04(-0.03%)
Nov 11, 2021 153.09 153.10 151.77 151.90 2,627,278 -1.22(-0.80%)
Nov 10, 2021 153.81 153.12 2,873,077 +0.46(+0.30%)
Nov 09, 2021 151.54 152.99 151.25 152.66 4,047,244 +1.01(+0.66%)
Nov 08, 2021 154.81 155.08 150.46 151.65 6,176,118 -3.33(-2.15%)
Nov 05, 2021 154.57 155.39 153.60 154.99 4,021,071 +1.58(+1.03%)
Nov 04, 2021 153.32 153.64 152.51 153.41 3,545,475 +0.01(+0.01%)
Nov 03, 2021 151.39 153.48 151.39 153.40 3,850,121 +1.46(+0.96%)
Nov 02, 2021 150.83 152.01 150.26 151.94 3,710,694 +1.38(+0.92%)
Nov 01, 2021 150.51 150.29 149.55 150.56 3,231,111 -0.32(-0.21%)
Oct 29, 2021 150.35 151.50 150.23 150.88 4,882,067 -0.04(-0.02%)
Oct 28, 2021 150.18 151.00 149.82 150.92 3,843,494 +0.96(+0.64%)
Oct 27, 2021 151.02 151.09 148.97 149.96 4,017,628 -0.52(-0.35%)
Oct 26, 2021 148.61 150.69 150.48 3,948,509 +1.82(+1.22%)
Oct 25, 2021 149.34 148.66 3,513,215 -0.70(-0.47%)
Oct 22, 2021 148.99 149.82 149.36 3,470,571 +0.74(+0.50%)
Oct 21, 2021 150.68 150.72 148.43 148.62 4,460,431 -1.99(-1.32%)
Oct 20, 2021 149.93 151.14 149.09 150.61 3,980,599 +1.13(+0.76%)
Oct 19, 2021 148.12 149.53 147.09 149.48 3,347,396 +1.88(+1.27%)
Oct 18, 2021 147.71 148.17 146.40 147.60 3,506,900 -0.67(-0.45%)
Oct 15, 2021 149.07 149.07 147.06 148.27 4,619,453 -0.42(-0.28%)
Oct 14, 2021 148.10 148.91 148.09 148.69 3,938,565 +1.19(+0.80%)
Oct 13, 2021 147.01 147.56 145.67 147.51 3,856,467 +0.99(+0.68%)
Oct 12, 2021 145.86 147.38 145.85 146.52 3,422,649 +0.64(+0.44%)
Oct 11, 2021 146.01 146.80 145.33 145.88 2,932,649 +0.22(+0.15%)
Oct 08, 2021 146.18 146.31 145.17 145.66 4,483,686 -0.35(-0.24%)
Oct 07, 2021 145.20 147.28 145.20 146.01 4,932,153 +1.33(+0.92%)
Oct 06, 2021 140.83 144.87 140.01 144.68 5,889,991 +3.61(+2.56%)
Oct 05, 2021 141.32 142.28 140.11 141.07 6,536,196 +0.83(+0.59%)
Oct 04, 2021 140.87 142.85 139.56 140.24 5,785,567 -0.70(-0.50%)
Oct 01, 2021 141.31 141.55 139.60 140.94 4,578,026 +0.50(+0.36%)
Sep 30, 2021 143.06 143.25 140.39 140.43 5,300,920 -1.76(-1.24%)
Sep 29, 2021 141.30 143.01 140.69 142.20 3,562,908 +1.17(+0.83%)
Sep 28, 2021 142.26 142.38 140.14 141.03 6,330,920 -1.56(-1.09%)
Sep 27, 2021 143.60 143.92 142.28 142.59 4,800,537 -1.38(-0.96%)
Sep 24, 2021 143.55 144.36 143.36 143.97 2,534,291 +0.06(+0.05%)
Sep 23, 2021 143.49 144.65 143.35 143.91 2,905,266 +0.11(+0.08%)
Sep 22, 2021 144.36 144.80 143.27 143.79 3,214,493 +0.44(+0.31%)
Sep 21, 2021 144.35 145.76 142.82 143.35 4,798,189 -0.06(-0.05%)
Sep 20, 2021 143.69 144.67 142.31 143.42 5,874,346 -0.49(-0.34%)
Sep 17, 2021 144.93 145.18 143.62 143.91 8,704,904 -1.34(-0.92%)
Sep 16, 2021 145.08 145.76 143.60 145.24 4,916,098 -0.43(-0.29%)
Sep 15, 2021 144.92 146.00 144.51 145.67 3,965,646 +0.81(+0.56%)
Sep 14, 2021 146.00 146.28 144.55 144.86 3,008,499 -0.57(-0.39%)
Sep 13, 2021 145.59 146.96 145.08 145.43 3,606,695 +0.28(+0.19%)
Sep 10, 2021 145.63 145.88 144.73 145.15 4,134,930 -0.25(-0.17%)
Sep 09, 2021 146.47 146.56 145.09 145.40 3,813,758 -0.93(-0.63%)
Sep 08, 2021 144.40 146.35 144.06 146.32 3,426,376 +2.05(+1.42%)
Sep 07, 2021 146.10 146.36 143.48 144.28 4,937,514 -2.39(-1.63%)
Sep 03, 2021 145.84 146.98 145.56 146.67 2,179,688 +0.13(+0.09%)
Sep 02, 2021 146.39 146.85 145.53 146.54 3,065,889 +0.11(+0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.