PepsiCo xStock Historical Data

PEPx
Download
Date Close Price change Market cap Trading volume
May 25 $ 143.66
-3.77%
$ 143,660 $ 380
May 18 $ 146.44
-5.84%
$ 149,290 $ 225
May 11 $ 157.95
-2.22%
$ 152,427 $ 745
May 4 $ 155.84
+7.49%
$ 161,535 $ 741
Apr 27 $ 150.15
-1.34%
$ 144,980 $ 591
Apr 20 $ 151.21
+1.14%
$ 152,190 $ 7,171
Apr 13 $ 163.18
+2.51%
$ 149,510 $ 105,444
Apr 6 $ 160.37
+0.41%
$ 159,190 $ 152,392
Mar 30 $ 160.07
+2.54%
$ 159,710 $ 137,400
Mar 23 $ 155.82
+11.29%
$ 156,100 $ 130,270
Mar 16 $ 140.01
-14.31%
$ 140,010 $ 152,936
Mar 9 $ 163.39
+2.36%
$ 163,390 $ 156,593
Mar 2 $ 163.18
-5.23%
$ 159,620 $ 141,608
Feb 23 $ 172.18
+3.07%
$ 172,180 $ 154,644
Feb 16 $ 167.13
-0.40%
$ 167,055 $ 133,283
Feb 9 $ 167.69
-2.96%
$ 167,804 $ 143,776
Feb 2 $ 172.28
+10.63%
$ 172,573 $ 295,512
Jan 26 $ 155.36
+6.20%
$ 155,720 $ 208,801
Jan 19 $ 146.03
-1.52%
$ 146,284 $ 201,947
Jan 12 $ 147.84
+4.26%
$ 147,845 $ 305,868
Jan 5 $ 141.64
-1.01%
$ 141,800 $ 143,471
Dec 29 $ 142.99
-1.15%
$ 143,020 $ 81,323
Dec 22 $ 144.43
-2.95%
$ 144,650 $ 104,870
Dec 15 $ 148.83
-1.08%
$ 148,820 $ 40,600
Dec 8 $ 150.69
+4.21%
$ -- $ 2,981
Dec 1 $ 145.17
-0.12%
$ -- $ 31,432
Nov 24 $ 145
-0.94%
$ -- $ 1,832
Nov 17 $ 147.52
-0.97%
$ -- $ 32,998
Nov 10 $ 145.03
-1.02%
$ -- $ 10,021
Nov 3 $ 143.32
-2.77%
$ -- $ 20,582
Oct 27 $ 146.76
-3.90%
$ -- $ 37,077
Oct 20 $ 152.41
-1.55%
$ -- $ 656
Oct 13 $ 154.17
+2.53%
$ -- $ 2,698
Oct 6 $ 149.28
+4.54%
$ -- $ 6,800
Sep 29 $ 141.9
+1.00%
$ -- $ 1.73 million
Sep 22 $ 140.43
-0.14%
$ 140,500 $ 74,370
Sep 15 $ 139.8
-0.22%
$ -- $ 331,982
Sep 1 $ 148.76
-1.18%
$ -- $ 640,285
Aug 25 $ 148.15
-1.13%
$ -- $ 1.34 million
Aug 18 $ 149.84
-0.50%
$ 149,850 $ 4.02 million
Aug 11 $ 150.55
+3.67%
$ 150,550 $ 5.25 million
Aug 4 $ 145.24
+4.26%
$ 145,220 $ 7.3 million
Jul 28 $ 139.2
-3.27%
$ 139,310 $ 6.75 million
Download