Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 174.66 | -0.55 | -0.31% | 175.75 | 176.22 | 174.15 | 5,503,761 |
| Sep 18 2024 | 175.21 | -1.66 | -0.94% | 176.86 | 178.06 | 174.44 | 5,321,690 |
| Sep 17 2024 | 176.87 | -0.34 | -0.19% | 177.00 | 178.09 | 176.30 | 6,304,479 |
| Sep 16 2024 | 177.21 | -0.15 | -0.08% | 179.00 | 179.425 | 176.35 | 4,940,060 |
| Sep 13 2024 | 177.36 | 0.11 | 0.06% | 177.31 | 177.96 | 176.365 | 3,279,151 |
| Sep 12 2024 | 177.25 | 1.47 | 0.84% | 175.62 | 177.69 | 173.95 | 4,223,335 |
| Sep 11 2024 | 175.78 | -2.03 | -1.14% | 177.57 | 177.715 | 174.425 | 4,035,746 |
| Sep 10 2024 | 177.81 | -0.38 | -0.21% | 178.48 | 179.10 | 177.64 | 4,315,625 |
| Sep 09 2024 | 178.19 | 0.85 | 0.48% | 177.04 | 178.79 | 175.855 | 4,664,640 |
| Sep 06 2024 | 177.34 | -1.96 | -1.09% | 177.44 | 178.58 | 177.00 | 6,393,592 |
| Sep 05 2024 | 179.30 | 0.78 | 0.44% | 178.73 | 179.73 | 177.52 | 5,739,585 |
| Sep 04 2024 | 178.52 | 0.98 | 0.55% | 177.90 | 179.65 | 176.29 | 6,188,110 |
| Sep 03 2024 | 177.54 | 4.66 | 2.70% | 172.38 | 177.89 | 171.88 | 7,029,506 |
| Aug 30 2024 | 172.88 | 0.79 | 0.46% | 172.06 | 173.56 | 171.25 | 8,677,298 |
| Aug 29 2024 | 172.09 | -1.83 | -1.05% | 173.76 | 173.96 | 171.91 | 4,654,288 |
| Aug 28 2024 | 173.92 | -1.38 | -0.79% | 175.46 | 175.7432 | 173.35 | 3,913,373 |
| Aug 27 2024 | 175.30 | -0.67 | -0.38% | 176.31 | 176.88 | 174.52 | 3,525,202 |
| Aug 26 2024 | 175.97 | 0.10 | 0.06% | 176.32 | 176.84 | 175.73 | 4,146,814 |
| Aug 23 2024 | 175.87 | 0.13 | 0.07% | 176.69 | 176.69 | 173.67 | 5,282,787 |
| Aug 22 2024 | 175.74 | 0.53 | 0.30% | 175.85 | 176.05 | 174.70 | 5,265,883 |
| Aug 21 2024 | 175.21 | -0.64 | -0.36% | 175.94 | 176.82 | 174.6239 | 4,062,036 |
| Aug 20 2024 | 175.85 | 2.03 | 1.17% | 173.04 | 176.03 | 172.50 | 5,327,302 |
| Aug 19 2024 | 173.82 | 1.20 | 0.70% | 172.66 | 173.98 | 172.44 | 3,521,516 |
| Aug 16 2024 | 172.62 | 0.10 | 0.06% | 172.52 | 172.78 | 171.16 | 4,614,759 |
| Aug 15 2024 | 172.52 | -1.19 | -0.69% | 173.71 | 174.30 | 171.83 | 4,470,832 |
| Aug 14 2024 | 173.71 | 1.34 | 0.78% | 172.23 | 174.34 | 171.93 | 3,555,025 |
| Aug 13 2024 | 172.37 | 0.95 | 0.55% | 171.60 | 172.42 | 170.22 | 3,894,156 |
| Aug 12 2024 | 171.42 | -0.97 | -0.56% | 172.24 | 172.87 | 170.705 | 3,802,400 |
| Aug 09 2024 | 172.39 | 0.02 | 0.01% | 172.09 | 172.78 | 170.39 | 3,221,550 |
| Aug 08 2024 | 172.37 | 0.58 | 0.34% | 170.42 | 173.00 | 169.81 | 5,112,534 |
| Aug 07 2024 | 171.79 | -0.70 | -0.41% | 171.62 | 174.39 | 171.33 | 5,428,930 |
| Aug 06 2024 | 172.49 | -1.55 | -0.89% | 173.28 | 176.21 | 172.36 | 7,283,883 |
| Aug 05 2024 | 174.04 | -4.00 | -2.25% | 179.52 | 180.91 | 173.16 | 7,502,389 |
| Aug 02 2024 | 178.04 | 3.08 | 1.76% | 178.84 | 179.95 | 173.84 | 6,864,954 |
| Aug 01 2024 | 174.96 | 2.29 | 1.33% | 172.53 | 175.56 | 172.50 | 5,993,253 |
| Jul 31 2024 | 172.67 | -0.51 | -0.29% | 173.78 | 174.69 | 172.2557 | 6,245,231 |
| Jul 30 2024 | 173.18 | -0.03 | -0.02% | 172.69 | 173.45 | 171.55 | 4,986,387 |
| Jul 29 2024 | 173.21 | 0.46 | 0.27% | 172.29 | 173.49 | 170.85 | 4,152,447 |
| Jul 26 2024 | 172.75 | 1.73 | 1.01% | 170.90 | 172.76 | 170.73 | 5,746,066 |
| Jul 25 2024 | 171.02 | 2.85 | 1.69% | 169.49 | 173.49 | 168.86 | 6,270,756 |
| Jul 24 2024 | 168.17 | 1.89 | 1.14% | 166.28 | 168.67 | 164.95 | 5,867,781 |
| Jul 23 2024 | 166.28 | -1.38 | -0.82% | 167.79 | 168.3207 | 166.18 | 3,341,274 |
| Jul 22 2024 | 167.66 | -1.70 | -1.00% | 169.26 | 169.71 | 167.35 | 5,308,110 |
| Jul 19 2024 | 169.36 | -1.01 | -0.59% | 170.28 | 170.51 | 168.47 | 5,332,315 |
| Jul 18 2024 | 170.37 | 0.48 | 0.28% | 168.71 | 172.67 | 168.39 | 6,228,640 |
| Jul 17 2024 | 169.89 | 5.13 | 3.11% | 166.04 | 170.07 | 165.8913 | 7,669,503 |
| Jul 16 2024 | 164.76 | 0.90 | 0.55% | 163.41 | 165.04 | 162.84 | 4,461,043 |
| Jul 15 2024 | 163.86 | -2.52 | -1.51% | 166.01 | 166.29 | 163.65 | 4,551,570 |
| Jul 12 2024 | 166.38 | 2.43 | 1.48% | 164.96 | 168.03 | 164.96 | 6,675,789 |
| Jul 11 2024 | 163.95 | 0.36 | 0.22% | 159.10 | 164.89 | 158.03 | 10,258,799 |
| Jul 10 2024 | 163.59 | 1.69 | 1.04% | 161.84 | 163.77 | 160.692 | 7,373,660 |
| Jul 09 2024 | 161.90 | -0.22 | -0.14% | 162.30 | 162.56 | 161.50 | 5,801,220 |
| Jul 08 2024 | 162.12 | -2.27 | -1.38% | 163.00 | 163.75 | 161.92 | 5,266,895 |
| Jul 05 2024 | 164.39 | 1.79 | 1.10% | 162.64 | 164.52 | 162.47 | 4,207,942 |
| Jul 03 2024 | 162.60 | -0.98 | -0.60% | 162.92 | 164.13 | 161.96 | 2,879,577 |
| Jul 02 2024 | 163.58 | 0.69 | 0.42% | 163.50 | 164.47 | 162.32 | 4,650,623 |
| Jul 01 2024 | 162.89 | -3.37 | -2.03% | 165.04 | 166.06 | 162.58 | 4,502,559 |
| Jun 28 2024 | 166.26 | 0.00 | 0.00% | 166.26 | 166.26 | 166.26 | 0 |
| Jun 27 2024 | 166.26 | -0.48 | -0.29% | 166.41 | 167.25 | 165.27 | 4,325,109 |
| Jun 26 2024 | 166.74 | -0.61 | -0.36% | 165.89 | 167.01 | 164.85 | 4,777,101 |
| Jun 25 2024 | 167.35 | -0.73 | -0.43% | 168.08 | 168.96 | 167.25 | 4,220,300 |
| Jun 24 2024 | 168.08 | 0.80 | 0.48% | 167.39 | 169.6099 | 167.17 | 4,489,981 |
