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 | -4.94 | -3.27673122844 | 150.76 | 150.76 | 145.44 | 45 | 147.93508929 | DE |
| 4 | -9.56 | -6.15265799974 | 155.38 | 156.86 | 145.44 | 43 | 151.32526589 | DE |
| 12 | -6.08 | -4.00263331139 | 151.9 | 167.48 | 145.44 | 77 | 153.62759234 | DE |
| 26 | -10.14 | -6.50166709413 | 155.96 | 167.48 | 145.44 | 75 | 155.14008774 | DE |
| 52 | -12.68 | -8 | 158.5 | 175.06 | 145.44 | 66 | 156.06986678 | DE |
| 156 | -7.8 | -5.07746387189 | 153.62 | 175.06 | 145.44 | 63 | 156.01178838 | DE |
| 260 | -7.8 | -5.07746387189 | 153.62 | 175.06 | 145.44 | 63 | 156.01178838 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734108900 | 150.72 | -1.44 | -0.95 | 151.1 | 151.1 | 150.69999 | 165 |
| 1734022500 | 152.16 | 0.66 | 0.44 | 152.16 | 152.16 | 152.16 | 40 |
| 1733936100 | 151.5 | 0.54 | 0.36 | 151.74 | 151.74 | 151.5 | 18 |
| 1733849700 | 150.96 | -1.12 | -0.74 | 150.84 | 150.96 | 150.84 | 6 |
| 1733763300 | 152.08 | 0.94 | 0.62 | 150.13999 | 152.08 | 148.8 | 57 |
| 1733504100 | 151.13999 | -0.98 | -0.64 | 151.13999 | 151.13999 | 151.13999 | 10 |
| 1733417700 | 152.12 | 0 | 0.00 | 152.12 | 152.12 | 152.12 | 0 |
| 1733331300 | 152.12 | -4.12 | -2.64 | 154.6 | 154.6 | 152.12 | 61 |
| 1733244900 | 156.24 | 0 | 0.00 | 156.24 | 156.24 | 156.24 | 0 |
| 1733158500 | 156.24 | 1.62 | 1.05 | 156.86 | 156.86 | 156.24 | 11 |
| 1732899300 | 154.62 | -0.62 | -0.40 | 154.62 | 154.62 | 154.62 | 20 |
| 1732812900 | 155.24 | -0.36 | -0.23 | 155.24 | 155.24 | 155.24 | 2 |
| 1732726500 | 155.6 | 0.46 | 0.30 | 154.6 | 155.6 | 154.6 | 30 |
| 1732640100 | 155.13999 | 0.18 | 0.12 | 155.41999 | 155.5 | 154.9 | 98 |
| 1732553700 | 154.96 | 0 | 0.00 | 155.38 | 155.38 | 154.96 | 29 |
| 1732294500 | 154.96 | 2.58 | 1.69 | 153.97999 | 154.96 | 153.88 | 77 |
| 1732208100 | 152.38 | 4.06 | 2.74 | 151.44 | 152.63999 | 151.22 | 17 |
| 1732121700 | 148.32 | 0.32 | 0.22 | 149 | 149 | 148.32 | 19 |
| 1732035300 | 148 | -2.82 | -1.87 | 150.97999 | 151.16 | 147.97999 | 114 |
| 1731948900 | 150.82 | -0.68 | -0.45 | 150.88 | 150.88 | 148.82 | 183 |
| 1731689700 | 151.5 | -5.44 | -3.47 | 159.38 | 159.38 | 151.5 | 251 |
| 1731603300 | 156.94 | 2.2 | 1.42 | 156.86 | 156.94 | 156.6 | 43 |
| 1731516900 | 154.74 | -0.12 | -0.08 | 155.02 | 155.02 | 154.74 | 81 |
| 1731430500 | 154.86 | 0.34 | 0.22 | 155.9 | 155.9 | 154.86 | 49 |
| 1731344100 | 154.52 | 0.92 | 0.60 | 155.08 | 155.97999 | 154.52 | 47 |
| 1731084900 | 153.6 | -0.44 | -0.29 | 153.06 | 153.62 | 153.06 | 200 |
| 1730998500 | 154.04 | 1.04 | 0.68 | 153.9 | 154.04 | 153.9 | 100 |
| 1730912100 | 153 | -0.4 | -0.26 | 157 | 157.69999 | 153 | 378 |
| 1730825700 | 153.4 | 1.06 | 0.70 | 153.4 | 153.4 | 153.4 | 3 |
| 1730739300 | 152.34 | -0.46 | -0.30 | 152.44 | 152.44 | 152.34 | 8 |
| 1730480100 | 152.8 | 0 | 0.00 | 152.8 | 152.8 | 152.8 | 0 |
| 1730393700 | 152.8 | 0 | 0.00 | 152.8 | 152.8 | 152.8 | 0 |
| 1730307300 | 152.8 | -8.44 | -5.23 | 154.54 | 154.54 | 152.8 | 272 |
| 1730217300 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1730130900 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1729871700 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1729785300 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1729698900 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1729612500 | 161.24 | -1.5 | -0.92 | 161.24 | 161.24 | 161.24 | 20 |
| 1729526100 | 162.74 | 3.18 | 1.99 | 160.8 | 162.74 | 160.78 | 130 |
| 1729266900 | 159.56 | 0 | 0.00 | 159.56 | 159.56 | 159.56 | 0 |
| 1729180500 | 159.56 | -1.94 | -1.20 | 159.56 | 159.56 | 159.56 | 20 |
| 1729094100 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1729007700 | 161.5 | 0.86 | 0.54 | 167.47999 | 167.47999 | 161.02 | 94 |
| 1728921300 | 160.63999 | 3.2 | 2.03 | 159.16 | 160.63999 | 159.16 | 94 |
| 1728662100 | 157.44 | 0.44 | 0.28 | 157.69999 | 157.69999 | 157.44 | 65 |
| 1728575700 | 157 | 0.5 | 0.32 | 157 | 157 | 157 | 60 |
| 1728489300 | 156.5 | 1.88 | 1.22 | 154.5 | 156.5 | 154.5 | 45 |
| 1728402900 | 154.62 | 2 | 1.31 | 153.22 | 155.06 | 150.04 | 323 |
| 1728316500 | 152.62 | 0.3 | 0.20 | 154.13999 | 154.13999 | 152.1 | 44 |
| 1728057300 | 152.32 | 0 | 0.00 | 152.32 | 152.32 | 152.32 | 0 |
| 1727970900 | 152.32 | -1.38 | -0.90 | 152.32 | 152.32 | 152.32 | 1 |
| 1727884500 | 153.69999 | -1.3 | -0.84 | 155 | 155 | 153.69999 | 3 |
| 1727798100 | 155 | 2.22 | 1.45 | 152.02 | 155 | 152.02 | 20 |
| 1727711700 | 152.78 | -0.16 | -0.10 | 151.9 | 152.97999 | 151.76 | 177 |
| 1727452500 | 152.94 | 1.4 | 0.92 | 152 | 152.94 | 152 | 70 |
| 1727366100 | 151.54 | -5.46 | -3.48 | 152.4 | 152.4 | 151.54 | 25 |
| 1727251200 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1727164800 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
