Historical Data for PepsiCo Inc. (PEP)

$ 124.68   -0.80 (-0.64%) Volume: 1.57m 11:29 AM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 124.94 125.03 122.69 124.68 1.57m -0.80 -0.64% 124.68 195.11m 21,886
03/30/20 121.61 125.84 121.51 125.48 6.92m 5.02 4.17% 125.48 857.01m 69,072
03/27/20 118.57 124.65 117.99 120.46 9.85m 0.20 0.17% 120.46 1.19b 102,278
03/26/20 112.71 121.80 112.58 120.26 10.38m 7.76 6.90% 120.26 1.22b 94,774
03/25/20 112.74 116.36 111.04 112.50 9.49m -1.34 -1.18% 112.50 1.08b 95,011
03/24/20 109.93 114.43 109.365 113.84 11.45m 8.66 8.23% 113.84 1.29b 103,283
03/23/20 106.00 112.87 102.87 105.18 13.93m 1.25 1.20% 105.18 1.48b 134,669
03/20/20 118.24 118.45 101.42 103.93 13.09m -13.41 -11.43% 103.93 1.44b 119,465
03/19/20 121.43 122.09 116.06 117.34 9.39m -3.58 -2.96% 117.34 1.11b 97,428
03/18/20 120.84 127.72 113.7701 120.92 14.91m -6.80 -5.32% 120.92 1.79b 161,618
03/17/20 116.70 127.86 116.39 127.72 14.24m 14.63 12.94% 127.72 1.76b 158,405
03/16/20 114.69 123.82 112.00 113.09 10.73m -14.36 -11.27% 113.09 1.26b 114,645
03/13/20 120.68 127.59 115.07 127.45 12.01m 12.11 10.50% 127.45 1.45b 133,261
03/12/20 122.10 125.00 113.59 115.34 12.81m -14.41 -11.11% 115.34 1.52b 136,273
03/11/20 130.58 132.54 127.63 129.75 7.47m -4.39 -3.27% 129.75 972.14m 89,634
03/10/20 132.05 134.57 126.86 134.14 8.26m 3.98 3.06% 134.14 1.09b 100,770
03/09/20 130.18 133.35 128.18 130.16 8.72m -7.10 -5.17% 130.16 1.14b 108,373
03/06/20 131.56 138.17 131.4532 137.26 6.76m -0.84 -0.61% 137.26 916.32m 83,280
03/05/20 138.81 141.42 136.67 138.10 6.58m -3.335 -2.36% 138.10 908.82m 67,630
03/04/20 136.19 142.71 136.01 142.39 7.64m 6.7643 5.02% 141.435 1.07b 74,825
03/03/20 137.19 139.67 134.74 135.58 8.73m -1.9866 -1.45% 134.6707 1.19b 97,312
03/02/20 132.00 137.77 131.72 137.58 8.5m 5.5128 4.20% 136.6573 1.15b 90,098