PepsiCo Inc (PEPB34)
BOV
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 | 0.47 | 0.796745211053 | 58.99 | 60.95 | 58.39 | 1347 | 60.24415842 | DR |
| 4 | 3.4 | 6.06493043168 | 56.06 | 60.95 | 53.9 | 6611 | 56.57423635 | DR |
| 12 | -3.97 | -6.25886804351 | 63.43 | 65.68 | 53.9 | 6478 | 58.46491979 | DR |
| 26 | -7.46 | -11.1476389719 | 66.92 | 67.58 | 53.9 | 5662 | 60.93177289 | DR |
| 52 | 4.81 | 8.80146386093 | 54.65 | 71.36 | 53.51 | 4066 | 61.05320122 | DR |
| 156 | 3.77 | 6.76961752559 | 55.69 | 71.36 | 49.17 | 11539 | 58.15054798 | DR |
| 260 | -554.17 | -90.3101217346 | 613.63 | 832.99 | 47.5 | 10895 | 73.27194201 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 59.46 | 0.3 | 0.51 | 59.76 | 60.95 | 58.75 | 4720 |
| 1741296540 | 59.16 | -1.5 | -2.47 | 60.66 | 60.66 | 58.39 | 1120 |
| 1741210140 | 60.66 | 0 | 0.00 | 60.66 | 60.66 | 59.19 | 889 |
| 1740778200 | 60.66 | 1.34 | 2.26 | 58.99 | 60.66 | 58.99 | 2031 |
| 1740691740 | 59.32 | 0.46 | 0.78 | 58.86 | 59.41 | 58.13 | 1169 |
| 1740605400 | 58.86 | -0.23 | -0.39 | 59.69 | 60.6 | 58.33 | 711 |
| 1740519000 | 59.09 | 0 | 0.00 | 59.5 | 60.83 | 59.09 | 2244 |
| 1740432540 | 59.09 | 0.81 | 1.39 | 58.83 | 59.73 | 58.05 | 3764 |
| 1740173400 | 58.28 | 1.51 | 2.66 | 57.3 | 58.88 | 56.63 | 25692 |
| 1740087000 | 56.77 | 1.19 | 2.14 | 56.13 | 56.77 | 55.27 | 3371 |
| 1740000540 | 55.58 | 0.86 | 1.57 | 55.27 | 55.64 | 55.01 | 757 |
| 1739914140 | 54.72 | 0.22 | 0.40 | 55.05 | 55.05 | 53.9 | 2443 |
| 1739827800 | 54.5 | -0.21 | -0.38 | 55.26 | 57.6 | 54.17 | 1093 |
| 1739568600 | 54.71 | -0.95 | -1.71 | 54.77 | 55.89 | 54.55 | 2234 |
| 1739482140 | 55.66 | 0.58 | 1.05 | 55.09 | 55.76 | 55.09 | 577 |
| 1739395740 | 55.08 | -0.12 | -0.22 | 55.06 | 56.36 | 55 | 3012 |
| 1739309400 | 55.2 | -0.54 | -0.97 | 56.16 | 56.16 | 55.11 | 5351 |
| 1739222940 | 55.74 | 0.05 | 0.09 | 55.06 | 56.16 | 54.96 | 2766 |
| 1738963800 | 55.69 | 0.19 | 0.34 | 56.06 | 56.12 | 55.38 | 59777 |
| 1738877340 | 55.5 | -0.68 | -1.21 | 56.75 | 56.75 | 55.48 | 21215 |
| 1738790940 | 56.18 | -1.05 | -1.83 | 57.22 | 57.22 | 55.28 | 2490 |
| 1738704600 | 57.23 | -1.19 | -2.04 | 59.01 | 59.01 | 55.06 | 6304 |
| 1738618200 | 58.42 | -0.03 | -0.05 | 58.45 | 59.1 | 58 | 7175 |
| 1738358940 | 58.45 | -0.77 | -1.30 | 59.82 | 59.82 | 58.4 | 7892 |
| 1738272540 | 59.22 | 0.22 | 0.37 | 59.59 | 59.66 | 59.22 | 1321 |
| 1738186200 | 59 | -0.1 | -0.17 | 57.91 | 59.47 | 57.91 | 687 |
| 1738099740 | 59.1 | -1.65 | -2.72 | 61.36 | 61.36 | 58.9 | 784 |
| 1738013340 | 60.75 | 1.83 | 3.11 | 59.51 | 61.1 | 59.07 | 1483 |
| 1737754200 | 58.92 | 0.41 | 0.70 | 58.51 | 58.99 | 58.1 | 1457 |
| 1737667740 | 58.51 | -0.37 | -0.63 | 59.47 | 59.47 | 58.05 | 9366 |
| 1737581400 | 58.88 | -0.63 | -1.06 | 59.51 | 59.51 | 58.68 | 518 |
| 1737495000 | 59.51 | -1.42 | -2.33 | 60.44 | 60.44 | 59.42 | 7047 |
| 1737408600 | 60.93 | 0.98 | 1.63 | 60.55 | 61.17 | 60.33 | 2490 |
| 1737149400 | 59.95 | 0.89 | 1.51 | 59.66 | 60.24 | 59.02 | 4766 |
| 1737062940 | 59.06 | 0.97 | 1.67 | 59.98 | 59.98 | 57.76 | 1882 |
| 1736976540 | 58.09 | -0.11 | -0.19 | 58.2 | 58.92 | 58.05 | 3266 |
| 1736890140 | 58.2 | -0.59 | -1.00 | 57.93 | 58.78 | 57.92 | 1828 |
| 1736803740 | 58.79 | 0.84 | 1.45 | 58.53 | 59.04 | 57.96 | 78830 |
| 1736544540 | 57.95 | -1.45 | -2.44 | 60 | 60 | 57.65 | 4324 |
| 1736458140 | 59.4 | -1.29 | -2.13 | 61 | 61 | 58.8 | 1065 |
| 1736371740 | 60.69 | 0 | 0.00 | 60.69 | 60.69 | 59.25 | 1427 |
| 1736285400 | 60.69 | 0.79 | 1.32 | 59 | 60.69 | 59 | 6753 |
| 1736198940 | 59.9 | -2.3 | -3.70 | 62.83 | 62.83 | 59.44 | 5564 |
| 1735939740 | 62.2 | 0.58 | 0.94 | 62.24 | 62.24 | 61.5 | 2760 |
| 1735853400 | 61.62 | -1.14 | -1.82 | 63.39 | 63.54 | 61.5 | 2342 |
| 1735594200 | 62.76 | -0.3 | -0.48 | 63.22 | 63.22 | 62.18 | 1870 |
| 1735334940 | 63.06 | 0.06 | 0.10 | 63.63 | 63.64 | 62.64 | 1631 |
| 1735248540 | 63 | 0.36 | 0.57 | 62 | 63.2 | 62 | 3227 |
| 1734989340 | 62.64 | 0.75 | 1.21 | 60.65 | 62.82 | 60.65 | 20863 |
| 1734730200 | 61.89 | -0.21 | -0.34 | 61.62 | 62.1 | 61.2 | 3551 |
| 1734643800 | 62.1 | -3.26 | -4.99 | 65.68 | 65.68 | 62.04 | 1055 |
| 1734557400 | 65.36 | 2.03 | 3.21 | 63.71 | 65.51 | 63.18 | 3185 |
| 1734470940 | 63.33 | -0.57 | -0.89 | 64.54 | 65.2 | 63.33 | 8226 |
| 1734384540 | 63.9 | 0.17 | 0.27 | 64.37 | 64.37 | 63.55 | 1269 |
| 1734125340 | 63.73 | 0.38 | 0.60 | 63.43 | 64.48 | 63.26 | 920 |
| 1734039000 | 63.35 | 0.88 | 1.41 | 63.1 | 63.95 | 62.2 | 1609 |
| 1733952540 | 62.47 | -1.88 | -2.92 | 65 | 65 | 62.34 | 3673 |
| 1733866140 | 64.349999 | -0.51 | -0.79 | 64.86 | 64.86 | 63.48 | 26783 |
| 1733779740 | 64.86 | 0.43 | 0.67 | 64.81 | 65.28 | 63.58 | 842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
