PepsiCo xStock Historical Data

PEPx Page 64
Download
Date Close Price change Market cap Trading volume
Dec 3, 7 PM $ 156.33
+5.00%
$ 148,879 $ 2,242
Dec 3, 6 PM $ 148.52
-4.79%
$ 148,521 $ 2,349
Dec 3, 5 PM $ 148.98
-0.32%
$ 148,978 $ 2,451
Dec 3, 4 PM $ 149.5
+0.16%
$ 149,495 $ 4,923
Dec 3, 3 PM $ 149.53
-0.26%
$ 149,525 $ 4,852
Dec 3, 2 PM $ 149.95
+6.11%
$ 149,953 $ 4,760
Dec 3, 11 AM $ 149.22
+0.00%
$ 149,217 $ 3,705
Dec 3, 10 AM $ 149.22
+0.00%
$ 149,217 $ 3,705
Dec 3, 9 AM $ 146.9
+0.00%
$ 146,901 $ 3,776
Dec 3, 4 AM $ 146.9
+0.00%
$ 146,901 $ 3,767
Dec 3, 3 AM $ 146.9
+0.00%
$ 146,901 $ 3,767
Dec 2, 9 PM $ 148.5
+0.00%
$ 148,501 $ 3,818
Dec 2, 8 PM $ 148.43
+1.05%
$ 148,432 $ 3,822
Dec 2, 7 PM $ 148.19
+0.00%
$ 148,193 $ 3,608
Dec 2, 6 PM $ 146.73
-1.01%
$ 146,732 $ 3,607
Dec 2, 5 PM $ 148.18
-0.42%
$ 148,183 $ 3,484
Dec 2, 4 PM $ 148.81
+0.84%
$ 148,810 $ 511
Dec 2, 3 PM $ 147.58
-0.58%
$ 147,577 $ 735
Dec 2, 2 PM $ 148.1
-1.23%
$ 148,104 $ 806
Dec 2, 1 PM $ 149.95
+0.51%
$ 149,953 $ 747
Dec 2, 10 AM $ 149.89
+0.33%
$ 149,893 $ 754
Dec 2, 9 AM $ 149.41
+0.00%
$ 149,406 $ 657
Dec 2, 8 AM $ 149.41
+0.00%
$ 149,406 $ 14,332
Dec 2, 6 AM $ 149.61
+0.00%
$ 149,615 $ 14,328
Dec 2, 1 AM $ 145.28
+0.00%
$ 145,280 $ 22,206
Dec 1, 9 PM $ 149.48
+0.02%
$ 149,476 $ 22,206
Dec 1, 4 PM $ 148.2
-0.39%
$ 148,203 $ 22,789
Dec 1, 3 PM $ 147.97
-0.47%
$ 147,974 $ 22,548
Dec 1, 2 PM $ 147.66
+0.00%
$ 147,656 $ 22,385
Dec 1, 12 PM $ 149.4
-0.01%
$ 149,396 $ 22,272
Dec 1, 11 AM $ 149.41
+0.00%
$ 149,406 $ 22,264
Dec 1, 10 AM $ 145.16
+0.00%
$ 145,161 $ 21,615
Dec 1, 9 AM $ 145.16
-2.39%
$ 145,161 $ 20,460
Dec 1, 8 AM $ 144.36
-5.24%
$ 144,356 $ 8,613
Dec 1, 7 AM $ 152.34
+0.00%
$ 152,339 $ 8,740
Dec 1, 6 AM $ 152.34
+0.00%
$ 152,339 $ 8,713
Dec 1, 5 AM $ 145.34
+0.00%
$ 145,340 $ 8,299
Nov 28, 9 PM $ 145
+0.00%
$ 145,002 $ 738
Nov 28, 8 PM $ 148.01
-1.13%
$ 148,014 $ 738
Nov 28, 7 PM $ 149.54
+0.95%
$ 149,535 $ 486
Nov 28, 6 PM $ 148.57
+0.00%
$ 148,571 $ 430
Nov 28, 4 PM $ 147.96
-0.49%
$ 147,964 $ 340
Nov 28, 3 PM $ 148.69
+0.00%
$ 148,690 $ 294
Nov 28, 1 PM $ 147.76
-2.83%
$ 147,756 $ 188
Nov 28, 12 PM $ 152.06
+0.00%
$ 152,060 $ 145
Nov 28, 8 AM $ 151.85
+0.00%
$ 151,852 $ 17
Nov 28, 7 AM $ 151.85
+0.00%
$ 151,852 $ 17
Nov 26, 9 PM $ 143.81
+0.00%
$ 143,809 $ 338
Nov 26, 6 PM $ 147.86
+0.00%
$ 147,855 $ 371
Nov 26, 3 PM $ 146.19
+0.00%
$ 146,195 $ 512