Historical Data for PepsiCo Inc. (PEP)

$ 135.70   -0.16 (-0.12%) Volume: 457.61k 10:42 AM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 135.94 136.18 135.45 135.70 457.61k -0.16 -0.12% 135.70 62.19m 6,627
08/06/20 135.2735 136.29 135.2735 135.86 2.69m -0.39 -0.29% 135.86 365.76m 39,225
08/05/20 138.15 138.15 135.77 136.25 2.92m -1.22 -0.89% 136.25 399.24m 34,544
08/04/20 137.52 137.59 136.02 137.47 2.55m 0.77 0.56% 137.47 350.38m 31,108
08/03/20 137.11 137.50 136.00 136.70 2.82m -0.96 -0.70% 136.70 385.49m 40,856
07/31/20 137.26 137.70 135.20 137.66 4.3m -0.03 -0.02% 137.66 589.73m 42,901
07/30/20 137.24 138.22 136.48 137.69 2.82m -0.24 -0.17% 137.69 387.19m 36,142
07/29/20 137.38 139.00 137.04 137.93 3.18m 0.55 0.40% 137.93 439.04m 38,205
07/28/20 137.98 138.59 137.09 137.38 3.79m -0.29 -0.21% 137.38 521.35m 33,918
07/27/20 135.53 137.76 134.85 137.67 3.61m 1.61 1.18% 137.67 494.47m 37,112
07/24/20 136.99 138.64 135.39 136.06 3.3m -1.02 -0.74% 136.06 450.75m 42,452
07/23/20 136.59 137.25 135.49 137.08 5.01m 1.07 0.79% 137.08 684.72m 46,500
07/22/20 135.56 136.25 133.68 136.01 3.52m 1.58 1.18% 136.01 476.48m 39,251
07/21/20 134.0045 136.41 133.79 134.43 5.47m 1.32 0.99% 134.43 737.96m 59,000
07/20/20 134.6136 134.6136 132.18 133.11 3.62m -1.55 -1.15% 133.11 481.58m 42,639
07/17/20 134.65 135.06 133.55 134.66 3.23m 0.78 0.58% 134.66 434.54m 34,240
07/16/20 134.0556 134.36 133.05 133.88 3.79m 0.19 0.14% 133.88 506.9m 45,766
07/15/20 135.35 136.19 133.25 133.69 5.56m -1.83 -1.35% 133.69 747.79m 59,611
07/14/20 134.59 136.9515 134.25 135.52 6.77m 0.61 0.45% 135.52 917.91m 66,344
07/13/20 136.77 138.07 134.47 134.91 8.96m 0.45 0.33% 134.91 1.22b 89,575
07/10/20 132.37 134.89 131.2835 134.46 5.93m 1.75 1.32% 134.46 793.53m 50,246
07/09/20 132.90 133.94 131.7272 132.71 4.01m -1.51 -1.13% 132.71 531.98m 45,462
07/08/20 134.16 134.69 133.16 134.22 3.8m 0.65 0.49% 134.22 509.24m 43,938
07/07/20 132.27 134.62 132.17 133.57 4.42m 0.27 0.20% 133.57 590.89m 46,272