PepsiCo xStock Historical Data

PEPx Page 63
Download
Date Close Price change Market cap Trading volume
Dec 9, 5 AM $ 145.61
+0.00%
$ 145,608 $ 1,102
Dec 9, 4 AM $ 145.61
+0.00%
$ 145,608 $ 1,132
Dec 8, 8 PM $ 145.91
+0.00%
$ 145,907 $ 1,164
Dec 8, 7 PM $ 146.36
+0.00%
$ 146,364 $ 1,151
Dec 8, 5 PM $ 145.83
+0.00%
$ 145,827 $ 1,033
Dec 8, 4 PM $ 145.46
-0.24%
$ 145,459 $ 1,002
Dec 8, 3 PM $ 145.8
+0.00%
$ 145,797 $ 638
Dec 8, 1 PM $ 145.3
+0.00%
$ 145,300 $ 595
Dec 8, 11 AM $ 145.21
+0.00%
$ 145,211 $ 559
Dec 8, 10 AM $ 145.36
+0.00%
$ 145,360 $ 559
Dec 8, 9 AM $ 145.36
-0.18%
$ 145,360 $ 546
Dec 8, 8 AM $ 145.63
+0.06%
$ 145,628 $ 450
Dec 8, 7 AM $ 145.54
+0.25%
$ 145,539 $ 352
Dec 8, 6 AM $ 145.17
+0.00%
$ 145,171 $ 92
Dec 8, 5 AM $ 145.17
+0.39%
$ 145,171 $ 92
Dec 8, 4 AM $ 144.6
+0.00%
$ 144,604 $ 62
Dec 5, 7 PM $ 145.17
+0.00%
$ 145,171 $ 2,011
Dec 5, 6 PM $ 145.11
-0.16%
$ 145,111 $ 1,968
Dec 5, 5 PM $ 145.06
+0.00%
$ 145,062 $ 1,526
Dec 5, 4 PM $ 145.12
+0.00%
$ 145,121 $ 1,699
Dec 5, 3 PM $ 145.69
+0.00%
$ 145,688 $ 1,656
Dec 5, 2 PM $ 145.71
+0.17%
$ 145,708 $ 1,686
Dec 5, 1 PM $ 145.46
-0.23%
$ 145,459 $ 1,927
Dec 5, 12 PM $ 145.43
-0.33%
$ 145,429 $ 2,018
Dec 5, 11 AM $ 146.04
+0.37%
$ 146,036 $ 1,981
Dec 5, 10 AM $ 145.5
-0.33%
$ 145,499 $ 1,870
Dec 5, 9 AM $ 145.99
+0.09%
$ 145,986 $ 1,917
Dec 5, 8 AM $ 146.03
-0.18%
$ 146,026 $ 1,814
Dec 5, 7 AM $ 145.03
-0.73%
$ 145,032 $ 1,644
Dec 5, 6 AM $ 145.15
+0.00%
$ 145,151 $ 1,526
Dec 5, 4 AM $ 145.15
+0.00%
$ 145,151 $ 1,370
Dec 5, 3 AM $ 145.15
+0.00%
$ 145,151 $ 1,370
Dec 5, 2 AM $ 146.16
+0.00%
$ 146,155 $ 1,209
Dec 5, 1 AM $ 146.16
+0.00%
$ 146,155 $ 1,190
Dec 5, 12 AM $ 146.16
-1.19%
$ 146,155 $ 1,190
Dec 4, 9 PM $ 147.5
+0.49%
$ 147,497 $ 1,133
Dec 4, 8 PM $ 146.78
+0.00%
$ 146,781 $ 1,003
Dec 4, 6 PM $ 146.74
+0.00%
$ 146,742 $ 1,198
Dec 4, 5 PM $ 146.74
+0.00%
$ 146,742 $ 1,489
Dec 4, 4 PM $ 146.74
-0.49%
$ 146,742 $ 1,675
Dec 4, 3 PM $ 147.69
-0.17%
$ 147,686 $ 1,456
Dec 4, 2 PM $ 148.4
-0.12%
$ 148,402 $ 1,519
Dec 4, 1 PM $ 147.8
+0.00%
$ 147,796 $ 1,336
Dec 4, 12 PM $ 149
+0.96%
$ 148,998 $ 1,246
Dec 4, 10 AM $ 147.57
-1.11%
$ 147,567 $ 2,287
Dec 4, 9 AM $ 148.12
+0.00%
$ 148,124 $ 2,124
Dec 4, 8 AM $ 148.12
+0.00%
$ 148,124 $ 2,203
Dec 4, 12 AM $ 148.12
+0.00%
$ 148,124 $ 2,203
Dec 3, 8 PM $ 148.47
+0.00%
$ 148,471 $ 2,264
Dec 3, 7 PM $ 156.33
+5.00%
$ 148,879 $ 2,242