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 Last Traded
-0.62 -0.43% 144.00 06:47:00
Open Price Low Price High Price Close Price Previous Close
144.62
more quote information »

PEP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week144.62146.94142.88144.883,668,116-0.62-0.43%
1 Month139.3548146.94136.1935143.003,727,2254.653.33%
3 Months136.71146.94129.36138.594,087,4717.295.33%
6 Months133.24146.94126.53136.414,203,83210.768.08%
1 Year136.66147.71101.42133.644,891,0917.345.37%
3 Years118.66147.7195.94123.284,636,31425.3421.36%
5 Years118.66147.7195.94123.284,636,31425.3421.36%

PEP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 144.62 -1.45 -0.99% 145.88 146.94 143.89 4,172,759
Dec 01 2020 146.07 1.84 1.28% 144.81 146.63 144.50 3,998,583
Nov 30 2020 144.23 -0.37 -0.26% 144.46 144.63 142.88 4,905,144
Nov 27 2020 144.60 0.44 0.31% 144.62 145.28 144.18 1,595,978
Nov 25 2020 144.16 0.13 0.09% 144.11 144.9224 143.70 2,278,327
Nov 24 2020 144.03 1.01 0.71% 143.19 144.36 142.82 4,472,173
Nov 23 2020 143.02 -0.40 -0.28% 143.38 143.555 141.90 3,543,277
Nov 20 2020 143.42 0.10 0.07% 143.65 144.6366 143.00 3,469,114
Nov 19 2020 143.32 -0.06 -0.04% 142.70 143.70 142.34 4,260,410
Nov 18 2020 143.38 -1.86 -1.28% 145.49 146.565 143.30 4,334,912
Nov 17 2020 145.24 -0.52 -0.36% 144.27 146.10 144.11 2,923,625
Nov 16 2020 145.76 1.05 0.73% 145.00 146.26 144.69 3,397,007
Nov 13 2020 144.71 0.87 0.6% 143.77 144.89 143.27 2,579,852
Nov 12 2020 143.84 -0.06 -0.04% 144.25 144.74 142.76 2,570,503
Nov 11 2020 143.90 2.18 1.54% 142.8555 144.24 141.61 4,388,821
Nov 10 2020 141.72 3.27 2.36% 136.99 142.44 136.1935 5,281,999
Nov 09 2020 138.45 0.07 0.05% 143.23 143.6499 138.17 6,108,251
Nov 06 2020 138.38 0.33 0.24% 138.56 139.77 137.33 2,867,066
Nov 05 2020 138.05 0.19 0.14% 139.3548 140.27 137.485 3,666,402
Nov 04 2020 137.86 0.82 0.6% 139.00 141.70 137.66 4,575,273
Nov 03 2020 137.04 1.89 1.4% 136.62 138.60 136.30 3,295,432
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.