PEP

PepsiCo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
PepsiCo Inc PEP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.875 -0.65% 134.645 134.44 136.19 135.50 135.52 13:20:44
more quote information »

PEP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week133.38138.06131.2835134.696,175,3951.270.95%
1 Month131.89138.06128.05132.774,774,5262.762.09%
3 Months132.44138.06126.53132.525,521,6792.211.66%
6 Months137.04147.71101.42130.945,956,268-2.39-1.75%
1 Year133.60147.71101.42132.324,794,3291.050.78%
3 Years118.66147.7195.94121.394,751,47315.9913.47%
5 Years118.66147.7195.94121.394,751,47315.9913.47%

PEP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 135.52 0.61 0.45% 134.59 136.9515 134.3102 5,855,917
Jul 13 2020 134.91 0.45 0.33% 136.885 138.06 134.46 8,796,412
Jul 10 2020 134.46 1.19 0.89% 132.37 134.89 131.2835 5,864,014
Jul 09 2020 133.27 -0.95 -0.71% 132.90 134.6198 131.7272 3,944,884
Jul 08 2020 134.22 0.65 0.49% 133.38 134.69 133.16 3,794,730
Jul 07 2020 133.57 0.27 0.2% 132.54 134.62 132.07 4,274,171
Jul 06 2020 133.30 0.45 0.34% 133.08 134.20 132.31 3,910,245
Jul 02 2020 132.85 0.49 0.37% 133.54 134.17 132.42 2,614,863
Jul 01 2020 132.36 0.10 0.08% 132.53 133.5855 131.94 3,596,121
Jun 30 2020 132.26 1.18 0.9% 131.83 132.82 130.76 4,387,625
Jun 29 2020 131.08 2.15 1.67% 130.18 131.40 129.235 3,755,546
Jun 26 2020 128.93 -2.48 -1.89% 131.68 132.37 128.06 5,786,552
Jun 25 2020 131.41 1.50 1.15% 129.14 131.73 128.05 4,256,910
Jun 24 2020 129.91 -1.45 -1.1% 130.52 131.36 128.68 4,544,224
Jun 23 2020 131.36 0.31 0.24% 131.62 132.68 130.98 3,492,146
Jun 22 2020 131.05 -0.23 -0.18% 130.55 132.1296 129.95 3,347,517
Jun 19 2020 131.28 -1.50 -1.13% 134.14 135.50 131.22 7,991,535
Jun 18 2020 132.78 1.02 0.77% 131.42 133.13 130.63 3,309,070
Jun 17 2020 131.76 -0.11 -0.08% 131.89 133.1228 131.49 3,171,625
Jun 16 2020 131.87 1.39 1.07% 132.78 133.06 130.12 5,169,674
Jun 15 2020 130.48 1.48 1.15% 128.29 130.96 126.53 5,131,767
See More Historical Prices »


Your Recent History
NASDAQ
PEP
PepsiCo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.