Register to chat with like-minded investors on our interactive forums.
PEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 176.68 | -0.73 | -0.41% | 178.53 | 180.63 | 175.82 | 7,436,959 |
| Apr 24 2024 | 177.41 | 6.19 | 3.62% | 168.50 | 178.09 | 167.65 | 10,013,455 |
| Apr 23 2024 | 171.22 | -5.24 | -2.97% | 174.67 | 174.88 | 170.14 | 9,137,912 |
| Apr 22 2024 | 176.46 | 2.33 | 1.34% | 174.41 | 177.20 | 174.05 | 7,287,272 |
| Apr 19 2024 | 174.13 | 1.86 | 1.08% | 172.17 | 174.27 | 171.80 | 6,636,404 |
| Apr 18 2024 | 172.27 | 2.79 | 1.65% | 169.89 | 172.68 | 169.89 | 5,573,805 |
| Apr 17 2024 | 169.48 | 1.98 | 1.18% | 168.98 | 169.70 | 168.21 | 4,068,281 |
| Apr 16 2024 | 167.50 | 0.55 | 0.33% | 167.03 | 168.51 | 166.89 | 4,568,911 |
| Apr 15 2024 | 166.95 | -1.15 | -0.68% | 169.21 | 169.35 | 166.03 | 5,132,622 |
| Apr 12 2024 | 168.10 | -0.26 | -0.15% | 167.69 | 168.51 | 167.32 | 5,453,486 |
| Apr 11 2024 | 168.36 | -0.59 | -0.35% | 169.62 | 169.87 | 167.77 | 4,241,516 |
| Apr 10 2024 | 168.95 | -1.66 | -0.97% | 169.57 | 169.63 | 167.77 | 4,581,460 |
| Apr 09 2024 | 170.61 | 1.03 | 0.61% | 170.00 | 170.72 | 168.73 | 3,773,936 |
| Apr 08 2024 | 169.58 | 0.44 | 0.26% | 169.06 | 170.05 | 168.74 | 3,755,697 |
| Apr 05 2024 | 169.14 | -0.51 | -0.30% | 169.26 | 169.97 | 168.065 | 4,412,242 |
| Apr 04 2024 | 169.65 | -0.03 | -0.02% | 170.90 | 171.78 | 169.33 | 5,421,360 |
| Apr 03 2024 | 169.68 | -1.76 | -1.03% | 170.00 | 170.92 | 168.70 | 5,827,463 |
| Apr 02 2024 | 171.44 | -1.54 | -0.89% | 172.94 | 173.87 | 171.36 | 5,157,780 |
| Apr 01 2024 | 172.98 | -2.03 | -1.16% | 175.57 | 176.23 | 172.65 | 4,814,147 |
| Mar 28 2024 | 175.01 | 1.44 | 0.83% | 174.76 | 175.81 | 174.37 | 5,747,410 |
| Mar 27 2024 | 173.57 | 0.84 | 0.49% | 173.998 | 174.69 | 173.05 | 4,910,524 |
| Mar 26 2024 | 172.73 | 0.13 | 0.08% | 172.17 | 172.97 | 171.815 | 4,576,799 |
| Mar 25 2024 | 172.60 | 0.58 | 0.34% | 172.04 | 173.09 | 172.04 | 3,940,964 |
| Mar 22 2024 | 172.02 | -0.43 | -0.25% | 173.02 | 173.10 | 171.76 | 4,106,446 |
| Mar 21 2024 | 172.45 | 0.59 | 0.34% | 171.92 | 173.42 | 171.05 | 4,354,190 |
| Mar 20 2024 | 171.86 | 0.06 | 0.03% | 172.30 | 173.10 | 171.12 | 5,046,056 |
| Mar 19 2024 | 171.80 | 0.54 | 0.32% | 171.33 | 172.65 | 171.00 | 7,653,768 |
| Mar 18 2024 | 171.26 | 6.60 | 4.01% | 167.05 | 172.18 | 166.95 | 10,482,427 |
| Mar 15 2024 | 164.66 | -0.12 | -0.07% | 165.06 | 165.38 | 163.64 | 21,881,251 |
| Mar 14 2024 | 164.78 | -0.52 | -0.31% | 166.00 | 166.26 | 164.20 | 5,154,101 |
| Mar 13 2024 | 165.30 | 0.76 | 0.46% | 165.10 | 166.14 | 164.74 | 4,584,383 |
| Mar 12 2024 | 164.54 | -0.19 | -0.12% | 164.83 | 165.42 | 163.96 | 6,157,678 |
| Mar 11 2024 | 164.73 | 1.68 | 1.03% | 163.92 | 165.42 | 163.31 | 5,406,014 |
| Mar 08 2024 | 163.05 | -0.06 | -0.04% | 162.32 | 164.20 | 162.09 | 6,223,125 |
| Mar 07 2024 | 163.11 | 0.11 | 0.07% | 163.82 | 163.90 | 162.50 | 5,801,451 |
| Mar 06 2024 | 163.00 | 0.96 | 0.59% | 162.06 | 163.99 | 162.03 | 5,298,989 |
| Mar 05 2024 | 162.04 | -3.33 | -2.01% | 165.22 | 165.50 | 161.81 | 6,629,732 |
| Mar 04 2024 | 165.37 | 0.78 | 0.47% | 164.45 | 165.65 | 163.60 | 4,303,709 |
| Mar 01 2024 | 164.59 | -0.75 | -0.45% | 164.86 | 165.00 | 163.25 | 6,109,248 |
| Feb 29 2024 | 165.34 | -1.69 | -1.01% | 166.21 | 166.68 | 164.91 | 8,489,090 |
| Feb 28 2024 | 167.03 | -1.13 | -0.67% | 168.01 | 168.50 | 166.45 | 5,273,142 |
| Feb 27 2024 | 168.16 | -0.10 | -0.06% | 167.82 | 168.22 | 167.35 | 3,568,650 |
| Feb 26 2024 | 168.26 | -1.34 | -0.79% | 169.42 | 169.42 | 167.71 | 3,836,886 |
| Feb 23 2024 | 169.60 | 1.35 | 0.80% | 167.94 | 170.25 | 167.80 | 6,409,491 |
| Feb 22 2024 | 168.25 | -0.58 | -0.34% | 167.57 | 168.8298 | 166.10 | 7,533,883 |
| Feb 21 2024 | 168.83 | 0.18 | 0.11% | 169.95 | 170.08 | 167.855 | 4,193,592 |
| Feb 20 2024 | 168.65 | 2.33 | 1.40% | 167.74 | 169.52 | 167.185 | 6,116,676 |
| Feb 16 2024 | 166.32 | -1.54 | -0.92% | 167.21 | 167.41 | 165.68 | 5,262,979 |
| Feb 15 2024 | 167.86 | 0.34 | 0.20% | 167.95 | 168.365 | 166.68 | 4,451,277 |
| Feb 14 2024 | 167.52 | -1.36 | -0.81% | 168.34 | 168.64 | 166.06 | 5,755,590 |
| Feb 13 2024 | 168.88 | -1.73 | -1.01% | 171.22 | 171.45 | 167.24 | 7,301,714 |
| Feb 12 2024 | 170.61 | 2.94 | 1.75% | 168.00 | 171.0694 | 167.20 | 7,867,143 |
| Feb 09 2024 | 167.67 | -6.18 | -3.55% | 171.20 | 171.39 | 166.97 | 12,729,376 |
| Feb 08 2024 | 173.85 | 2.38 | 1.39% | 171.72 | 174.10 | 171.41 | 9,256,185 |
| Feb 07 2024 | 171.47 | 0.05 | 0.03% | 172.52 | 172.885 | 171.38 | 5,775,393 |
| Feb 06 2024 | 171.42 | 0.50 | 0.29% | 171.57 | 171.8252 | 169.94 | 5,182,848 |
| Feb 05 2024 | 170.92 | -0.05 | -0.03% | 170.55 | 171.58 | 169.045 | 5,142,309 |
| Feb 02 2024 | 170.97 | -0.73 | -0.43% | 171.46 | 171.96 | 170.10 | 5,307,749 |
| Feb 01 2024 | 171.70 | 3.17 | 1.88% | 168.53 | 171.80 | 167.17 | 4,920,143 |
| Jan 31 2024 | 168.53 | -1.09 | -0.64% | 169.94 | 170.3838 | 167.88 | 5,768,602 |
| Jan 30 2024 | 169.62 | 1.47 | 0.87% | 167.67 | 169.70 | 167.32 | 4,804,013 |
| Jan 29 2024 | 168.15 | 0.29 | 0.17% | 167.53 | 168.70 | 167.3926 | 5,710,166 |
