Pepsico Historical Data

PEP Page 5
Download
Date Close Price change Market cap Trading volume
May 17, 2021 $ 145.86
-0.27%
$ 5.97 million $ 292
May 14, 2021 $ 144.4
-1.30%
$ 5.91 million $ 144
May 13, 2021 $ 146.29
+0.55%
$ 5.99 million $ 293
May 11, 2021 $ 145.08
-0.96%
$ 5.94 million $ 145
May 10, 2021 $ 146.47
-0.65%
$ 6 million $ 293
May 5, 2021 $ 143.62
+0.07%
$ 5.88 million $ 287
May 4, 2021 $ 143.57
-1.29%
$ 5.88 million $ 431
May 3, 2021 $ 142.15
-1.21%
$ 5.82 million $ 426
May 2, 2021 $ 143.88
+0.01%
$ 5.89 million $ 432
May 1, 2021 $ 143.87
+0.00%
$ 5.89 million $ 432
Apr 30, 2021 $ 143.87
+0.37%
$ 5.89 million $ 432
Apr 29, 2021 $ 143.18
+1.18%
$ 5.86 million $ 10,023
Apr 28, 2021 $ 141.51
-0.81%
$ 5.79 million $ 9,905
Apr 27, 2021 $ 142.63
-0.40%
$ 5.84 million $ 4,279
Apr 26, 2021 $ 143.2
-0.51%
$ 5.86 million $ 14,320
Apr 21, 2021 $ 148.65
+2.10%
$ 6.09 million $ 149
Apr 20, 2021 $ 145.56
+0.76%
$ 5.96 million $ 146
Apr 19, 2021 $ 144.44
+0.33%
$ 5.91 million $ 578
Apr 18, 2021 $ 143.93
+0.03%
$ 5.89 million $ 432
Apr 17, 2021 $ 143.91
+0.00%
$ 5.89 million $ 432
Apr 16, 2021 $ 143.93
+1.39%
$ 5.89 million $ 432
Apr 15, 2021 $ 141.95
+0.01%
$ 5.81 million $ 142
Apr 14, 2021 $ 141.84
-0.65%
$ 5.81 million $ 1,135
Apr 13, 2021 $ 142.77
+0.10%
$ 5.85 million $ 1,142
Apr 9, 2021 $ 142.03
-0.19%
$ 5.82 million $ 284
Apr 8, 2021 $ 142.26
-0.41%
$ 5.82 million $ 285
Apr 6, 2021 $ 143.48
+0.41%
$ 5.88 million $ 430
Apr 5, 2021 $ 142.83
+1.18%
$ 5.85 million $ 857
Apr 4, 2021 $ 141.17
+0.01%
$ 5.78 million $ 565
Apr 3, 2021 $ 141.18
+0.00%
$ 5.78 million $ 565
Apr 2, 2021 $ 141.18
+0.01%
$ 5.78 million $ 565
Apr 1, 2021 $ 141.17
-0.16%
$ 5.78 million $ 565
Mar 30, 2021 $ 142.04
-1.74%
$ 5.82 million $ 2,415
Mar 29, 2021 $ 144.59
+1.65%
$ 5.92 million $ 434
Mar 28, 2021 $ 142.26
+0.02%
$ 5.83 million $ 142
Mar 27, 2021 $ 142.27
-0.05%
$ 5.83 million $ 142
Mar 26, 2021 $ 142.29
+2.02%
$ 5.83 million $ 142
Mar 25, 2021 $ 139.5
-0.06%
$ 5.71 million $ 1,395
Mar 24, 2021 $ 137.22
-1.40%
$ 5.62 million $ 274
Mar 23, 2021 $ 139.22
+1.26%
$ 5.7 million $ 2,088
Mar 22, 2021 $ 137.5
+2.45%
$ 5.63 million $ 688
Mar 21, 2021 $ 134.22
+0.06%
$ 5.5 million $ 134
Mar 20, 2021 $ 134.2
-0.01%
$ 5.5 million $ 134
Mar 19, 2021 $ 134.21
+1.39%
$ 5.5 million $ 134
Mar 18, 2021 $ 132.37
+0.01%
$ 5.42 million $ 529
Mar 16, 2021 $ 0.0088
+0.54%
$ 360 $ 1.97 million
Mar 15, 2021 $ 131.6
-0.69%
$ 5.39 million $ 526
Mar 14, 2021 $ 132.68
-0.10%
$ 5.43 million $ 531
Mar 13, 2021 $ 132.82
+0.02%
$ 5.44 million $ 531
Mar 12, 2021 $ 132.81
-0.08%
$ 5.44 million $ 531