PepsiCo xStock Historical Data

PEPx Page 62
Download
Date Close Price change Market cap Trading volume
Dec 16, 7 AM $ 151.66
+0.01%
$ 151,663 $ 1,559
Dec 16, 6 AM $ 151.27
-0.02%
$ 151,275 $ 1,528
Dec 16, 5 AM $ 151.31
+0.00%
$ 151,315 $ 755
Dec 15, 8 PM $ 151.3
+0.15%
$ 151,305 $ 738
Dec 15, 7 PM $ 151.06
+0.00%
$ 151,056 $ 688
Dec 15, 5 PM $ 150.52
+0.04%
$ 150,519 $ 523
Dec 15, 4 PM $ 150.46
+0.00%
$ 150,460 $ 493
Dec 15, 12 PM $ 150.73
+0.00%
$ 150,728 $ 246
Dec 15, 11 AM $ 150.73
-0.11%
$ 150,728 $ 246
Dec 15, 10 AM $ 150.9
+0.00%
$ 150,897 $ 139
Dec 15, 9 AM $ 150.9
+0.32%
$ 150,897 $ 139
Dec 15, 3 AM $ 150.46
+0.00%
$ 150,460 $ 27
Dec 12, 10 AM $ 150.69
+0.00%
$ 150,688 $ 195
Dec 12, 9 AM $ 150.69
+0.00%
$ 150,688 $ 182
Dec 12, 7 AM $ 150.69
+0.00%
$ 150,688 $ 475
Dec 12, 6 AM $ 150.69
+0.00%
$ 150,688 $ 475
Dec 12, 4 AM $ 150.69
+0.00%
$ 150,688 $ 586
Dec 12, 3 AM $ 150.69
+0.00%
$ 150,688 $ 586
Dec 12, 1 AM $ 150.69
+0.00%
$ 150,688 $ 586
Dec 11, 9 PM $ 150.69
+0.00%
$ 150,688 $ 614
Dec 11, 8 PM $ 150.69
+0.00%
$ 150,688 $ 716
Dec 11, 6 PM $ 150.69
+0.00%
$ 150,688 $ 867
Dec 11, 3 PM $ 150.69
+0.00%
$ 150,688 $ 1,033
Dec 11, 2 PM $ 149.65
+0.00%
$ 149,655 $ 1,033
Dec 11, 9 AM $ 149.51
+0.00%
$ 149,505 $ 971
Dec 11, 8 AM $ 149.51
+0.00%
$ 149,505 $ 812
Dec 11, 7 AM $ 149.51
-0.46%
$ 149,505 $ 830
Dec 11, 6 AM $ 149.59
+0.00%
$ 149,595 $ 688
Dec 11, 4 AM $ 149.5
+0.00%
$ 149,495 $ 675
Dec 11, 2 AM $ 149.5
+0.00%
$ 149,495 $ 675
Dec 10, 9 PM $ 149.21
+0.00%
$ 149,207 $ 749
Dec 10, 5 PM $ 149
+0.00%
$ 148,998 $ 470
Dec 10, 1 PM $ 146.68
+0.00%
$ 146,682 $ 383
Dec 10, 12 PM $ 146.68
-0.12%
$ 146,682 $ 383
Dec 10, 10 AM $ 146.28
+0.00%
$ 146,284 $ 292
Dec 10, 9 AM $ 146.04
+0.00%
$ 146,036 $ 292
Dec 10, 8 AM $ 146.04
+0.00%
$ 146,036 $ 271
Dec 10, 7 AM $ 146.04
+1.23%
$ 146,036 $ 285
Dec 10, 5 AM $ 145.22
+0.00%
$ 145,221 $ 264
Dec 10, 4 AM $ 145.22
+0.00%
$ 145,221 $ 168
Dec 10, 12 AM $ 145.22
+0.56%
$ 145,221 $ 198
Dec 9, 6 PM $ 144.41
+0.00%
$ 144,406 $ 259
Dec 9, 4 PM $ 144.41
+0.00%
$ 144,406 $ 649
Dec 9, 3 PM $ 144.41
-1.12%
$ 144,406 $ 649
Dec 9, 2 PM $ 146.05
+0.00%
$ 146,046 $ 613
Dec 9, 8 AM $ 145.69
+0.00%
$ 145,688 $ 759
Dec 9, 7 AM $ 145.61
+0.00%
$ 145,608 $ 857
Dec 9, 6 AM $ 145.61
+0.00%
$ 145,608 $ 1,102
Dec 9, 5 AM $ 145.61
+0.00%
$ 145,608 $ 1,102
Dec 9, 4 AM $ 145.61
+0.00%
$ 145,608 $ 1,132