PepsiCo Inc (1PEP)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.08 | -3.59467874328 | 141.32 | 142.5 | 135.5 | 97 | 137.82397516 | DE |
| 4 | -2.5 | -1.80193167075 | 138.74 | 151.78 | 135.5 | 120 | 142.74855121 | DE |
| 12 | -10.78 | -7.33233573663 | 147.02 | 151.78 | 135.5 | 112 | 142.18946102 | DE |
| 26 | -24.24 | -15.1046859422 | 160.48 | 167.48 | 135.5 | 94 | 146.68901511 | DE |
| 52 | -22.36 | -14.0983606557 | 158.6 | 175.06 | 135.5 | 84 | 150.7840463 | DE |
| 156 | -17.38 | -11.3136310376 | 153.62 | 175.06 | 135.5 | 74 | 151.31315993 | DE |
| 260 | -17.38 | -11.3136310376 | 153.62 | 175.06 | 135.5 | 74 | 151.31315993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 136.91999 | 0.92 | 0.68 | 137.19999 | 137.54 | 136.56 | 149 |
| 1741798500 | 136 | -5.62 | -3.97 | 138.56 | 138.56 | 135.5 | 210 |
| 1741712100 | 141.62 | -0.78 | -0.55 | 142 | 142 | 141.62 | 70 |
| 1741625700 | 142.4 | -0.1 | -0.07 | 142.4 | 142.4 | 142.4 | 5 |
| 1741366500 | 142.5 | 1.5 | 1.06 | 141.32 | 142.5 | 141 | 49 |
| 1741280100 | 141 | -2.34 | -1.63 | 136.5 | 141 | 136.5 | 6 |
| 1741193700 | 143.34 | -8.44 | -5.56 | 144.58 | 144.58 | 143.34 | 120 |
| 1741107300 | 151.78 | 4.28 | 2.90 | 148.18 | 151.78 | 148.18 | 106 |
| 1741020900 | 147.5 | 1.42 | 0.97 | 147.3 | 147.84 | 147.3 | 73 |
| 1740761700 | 146.08 | 0.64 | 0.44 | 146.08 | 146.08 | 146.08 | 10 |
| 1740675300 | 145.44 | 0.22 | 0.15 | 145.1 | 145.44 | 144.16 | 223 |
| 1740588900 | 145.22 | -4.84 | -3.23 | 145.8 | 145.8 | 145 | 300 |
| 1740502500 | 150.06 | 1.46 | 0.98 | 150 | 150.68 | 149.96 | 102 |
| 1740416100 | 148.6 | 4.52 | 3.14 | 146.63999 | 148.6 | 146.63999 | 163 |
| 1740156900 | 144.08 | 2.6 | 1.84 | 142.52 | 144.1 | 142.19999 | 251 |
| 1740070500 | 141.47999 | 1.9 | 1.36 | 140 | 141.47999 | 139.26 | 36 |
| 1739984100 | 139.58 | 3.42 | 2.51 | 137.68 | 139.58 | 137.68 | 154 |
| 1739897700 | 136.16 | -2.4 | -1.73 | 137.9 | 138.04 | 136.16 | 116 |
| 1739811300 | 138.56 | 0.18 | 0.13 | 139.04 | 139.04 | 138.44 | 192 |
| 1739552100 | 138.38 | -0.54 | -0.39 | 138.74 | 138.74 | 138 | 67 |
| 1739465700 | 138.91999 | -0.22 | -0.16 | 137.96 | 138.97999 | 137.96 | 32 |
| 1739379300 | 139.13999 | -0.36 | -0.26 | 140.86 | 141.28 | 139.13999 | 128 |
| 1739292900 | 139.5 | 0.72 | 0.52 | 140.5 | 140.5 | 139.5 | 43 |
| 1739206500 | 138.78 | -0.62 | -0.44 | 139.78 | 140.8 | 138.78 | 192 |
| 1738947300 | 139.4 | -0.9 | -0.64 | 140.46 | 140.46 | 139.36 | 105 |
| 1738860900 | 140.3 | 1.44 | 1.04 | 140.91999 | 140.91999 | 140.02 | 53 |
| 1738774500 | 138.86 | 0.26 | 0.19 | 139.28 | 139.28 | 137.5 | 271 |
| 1738688100 | 138.6 | -7.96 | -5.43 | 146.56 | 146.56 | 138.4 | 683 |
| 1738601700 | 146.56 | 0.74 | 0.51 | 147.36 | 147.36 | 145.41999 | 218 |
| 1738342500 | 145.82 | 0.88 | 0.61 | 146.5 | 146.5 | 145.82 | 62 |
| 1738256100 | 144.94 | -0.5 | -0.34 | 145.5 | 145.86 | 144.94 | 38 |
| 1738169700 | 145.44 | -1.02 | -0.70 | 146 | 146 | 144.84 | 125 |
| 1738083300 | 146.46 | 0.72 | 0.49 | 147 | 147 | 146.46 | 156 |
| 1737996900 | 145.74 | 3.66 | 2.58 | 143.02 | 145.74 | 142.97999 | 151 |
| 1737737700 | 142.08 | -0.14 | -0.10 | 142.5 | 142.5 | 141.5 | 44 |
| 1737651300 | 142.22 | -0.88 | -0.61 | 142.96 | 142.96 | 142.19999 | 36 |
| 1737564900 | 143.1 | -1.12 | -0.78 | 143.1 | 143.1 | 143.1 | 8 |
| 1737478500 | 144.22 | -0.94 | -0.65 | 144 | 144.22 | 143.74 | 31 |
| 1737392100 | 145.16 | 1.28 | 0.89 | 144.88 | 145.16 | 144.88 | 40 |
| 1737132900 | 143.88 | 3.28 | 2.33 | 142.91999 | 143.88 | 142.5 | 75 |
| 1737046500 | 140.6 | -0.74 | -0.52 | 141.1 | 141.58 | 140.6 | 24 |
| 1736960100 | 141.34 | 0.28 | 0.20 | 141.22 | 141.74 | 141.22 | 27 |
| 1736873700 | 141.06 | -0.14 | -0.10 | 141.9 | 141.9 | 140.84 | 193 |
| 1736787300 | 141.19999 | 2.02 | 1.45 | 140.19999 | 141.22 | 139.88 | 91 |
| 1736528100 | 139.18 | -3.34 | -2.34 | 142.8 | 142.8 | 139 | 77 |
| 1736441700 | 142.52 | 0.72 | 0.51 | 140.91999 | 142.52 | 140.91999 | 45 |
| 1736355300 | 141.8 | 0.3 | 0.21 | 141 | 142.18 | 141 | 133 |
| 1736268900 | 141.5 | -0.8 | -0.56 | 142 | 142.19999 | 140.76 | 205 |
| 1736182500 | 142.3 | -4.56 | -3.10 | 145.26 | 145.26 | 142.19999 | 158 |
| 1735923300 | 146.86 | -1.5 | -1.01 | 146.68 | 146.86 | 146.3 | 57 |
| 1735836900 | 148.36 | 1.78 | 1.21 | 148.36 | 148.36 | 148.36 | 20 |
| 1735577700 | 146.58 | -0.34 | -0.23 | 147.04 | 147.3 | 145.52 | 43 |
| 1735318500 | 146.91999 | 1.1 | 0.75 | 151.6 | 151.6 | 145.94 | 59 |
| 1734972900 | 145.82 | -0.44 | -0.30 | 147.68 | 147.68 | 145.82 | 50 |
| 1734713700 | 146.26 | -1.32 | -0.89 | 147.02 | 147.02 | 145.44 | 29 |
| 1734627300 | 147.58 | 0 | 0.00 | 147.58 | 147.58 | 147.58 | 10 |
| 1734540900 | 147.58 | -0.94 | -0.63 | 149.5 | 150.38 | 147.58 | 124 |
| 1734454500 | 148.52 | -2.24 | -1.49 | 147 | 148.52 | 147 | 34 |
| 1734368100 | 150.76 | 0.04 | 0.03 | 150.76 | 150.76 | 150.76 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
