PepsiCo Historical Data - PEP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Close Price Last Traded
0.00 0.0% 130.48 0.00 0.00 0.00 130.48 04:08:11
more quote information »

PEP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week117.27135.38116.01125.926,238,62613.2111.26%
1 Month130.58135.38101.42118.739,409,017-0.10-0.08%
3 Months137.04147.71101.42129.316,573,728-6.56-4.79%
6 Months138.46147.71101.42131.724,786,631-7.98-5.76%
1 Year121.72147.71101.42131.454,422,3188.767.2%
3 Years118.66147.7195.94119.764,666,17211.829.96%
5 Years118.66147.7195.94119.764,666,17211.829.96%

PEP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 130.48 -0.68 -0.52% 132.71 135.38 130.29 6,201,627
Apr 06 2020 131.16 6.57 5.27% 128.85 132.13 125.29 8,070,331
Apr 03 2020 124.59 0.73 0.59% 123.19 125.37 122.44 5,006,363
Apr 02 2020 123.86 5.74 4.86% 117.215 125.177 116.48 5,065,529
Apr 01 2020 118.12 -1.98 -1.65% 117.27 122.1819 116.01 6,849,280
Mar 31 2020 120.10 -5.38 -4.29% 124.94 129.00 119.5267 6,630,928
Mar 30 2020 125.48 3.94 3.24% 121.61 125.84 121.60 6,603,106
Mar 27 2020 121.5423 0.75 0.62% 118.57 124.65 117.0001 9,310,516
Mar 26 2020 120.79 9.34 8.38% 112.71 121.80 110.64 10,245,118
Mar 25 2020 111.45 -2.39 -2.1% 112.74 120.00 111.00 8,953,861
Mar 24 2020 113.84 8.80 8.38% 109.93 114.43 109.06 10,368,506
Mar 23 2020 105.04 1.15 1.11% 106.00 112.87 102.11 12,758,719
Mar 20 2020 103.89 -13.45 -11.46% 118.24 123.86 101.42 12,788,306
Mar 19 2020 117.34 -3.58 -2.96% 121.43 123.33 116.06 8,679,330
Mar 18 2020 120.92 -6.26 -4.92% 120.84 127.72 113.7701 14,877,054
Mar 17 2020 127.18 14.11 12.48% 116.70 127.86 114.25 14,051,372
Mar 16 2020 113.07 -14.38 -11.28% 114.69 123.82 112.00 10,521,166
Mar 13 2020 127.45 12.11 10.5% 120.68 127.59 115.07 11,659,197
Mar 12 2020 115.34 -14.41 -11.11% 122.10 126.27 113.59 12,597,439
Mar 11 2020 129.75 -4.39 -3.27% 130.58 134.15 127.63 7,397,752
Mar 10 2020 134.14 3.98 3.06% 132.03 134.57 126.86 8,169,503
Mar 09 2020 130.16 -7.29 -5.3% 130.18 133.35 127.25 8,492,111
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.