Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ: PEP )

175.58 -1.10 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 168.06 168.78 167.89 168.55 3,316,750 +0.45(+0.27%)
Dec 28, 2023 168.12 168.26 167.42 168.11 2,933,336 -0.01(-0.01%)
Dec 27, 2023 167.62 168.21 167.09 168.12 3,530,191 +0.54(+0.32%)
Dec 26, 2023 166.38 168.14 165.98 167.58 2,800,376 +1.17(+0.70%)
Dec 22, 2023 166.09 166.90 165.60 166.41 3,053,481 +0.70(+0.43%)
Dec 21, 2023 165.24 165.83 164.14 165.71 4,408,538 +1.27(+0.77%)
Dec 20, 2023 165.25 166.20 164.41 164.44 5,196,736 -2.24(-1.35%)
Dec 19, 2023 166.66 167.55 166.04 166.68 4,891,765 -0.95(-0.57%)
Dec 18, 2023 166.79 168.96 166.14 167.63 5,480,236 +1.90(+1.14%)
Dec 15, 2023 166.18 167.23 165.19 165.74 17,870,784 -1.24(-0.74%)
Dec 14, 2023 170.35 170.67 166.67 166.98 7,171,636 -3.71(-2.17%)
Dec 13, 2023 167.26 170.75 166.85 170.69 5,849,788 +3.49(+2.09%)
Dec 12, 2023 168.00 168.00 166.44 167.19 4,559,624 +0.64(+0.39%)
Dec 11, 2023 166.17 166.86 165.20 166.55 6,964,857 +2.12(+1.29%)
Dec 08, 2023 165.78 165.85 164.02 164.43 5,154,197 -1.77(-1.06%)
Dec 07, 2023 166.73 167.03 165.44 166.19 4,971,615 -0.05(-0.03%)
Dec 06, 2023 166.71 167.04 165.47 166.24 4,762,234 -0.43(-0.26%)
Dec 05, 2023 167.87 168.29 166.44 166.67 4,587,977 -1.19(-0.71%)
Dec 04, 2023 167.12 168.63 166.92 167.86 5,360,396 +0.45(+0.27%)
Dec 01, 2023 167.09 167.57 166.11 167.41 4,934,818 +0.40(+0.24%)
Nov 30, 2023 164.85 167.09 163.57 167.01 7,402,749 +2.38(+1.44%)
Nov 29, 2023 166.55 166.57 164.14 164.64 4,794,431 -1.67(-1.01%)
Nov 28, 2023 165.84 167.20 165.49 166.31 4,118,230 +0.53(+0.32%)
Nov 27, 2023 167.14 167.14 165.56 165.78 3,720,340 -1.03(-0.62%)
Nov 24, 2023 166.40 167.46 166.40 166.81 1,778,495 +0.15(+0.09%)
Nov 22, 2023 165.81 167.01 165.76 166.67 3,285,287 +1.40(+0.85%)
Nov 21, 2023 164.59 165.33 163.42 165.27 4,038,053 +1.26(+0.77%)
Nov 20, 2023 163.50 164.25 163.22 164.01 4,961,011 -0.24(-0.14%)
Nov 17, 2023 165.51 165.71 163.27 164.25 5,668,824 -0.94(-0.57%)
Nov 16, 2023 165.85 167.44 163.89 165.18 5,468,405 +0.45(+0.28%)
Nov 15, 2023 166.16 166.24 163.76 164.73 5,696,726 -0.85(-0.51%)
Nov 14, 2023 165.42 165.90 164.37 165.57 6,333,625 +0.34(+0.20%)
Nov 13, 2023 164.48 166.23 163.95 165.24 5,485,016 +0.84(+0.51%)
Nov 10, 2023 164.79 165.25 162.37 164.40 5,638,571 +0.75(+0.46%)
Nov 09, 2023 165.05 165.33 163.31 163.65 5,744,716 -1.21(-0.73%)
Nov 08, 2023 165.63 165.80 164.15 164.87 5,002,054 +0.21(+0.13%)
Nov 07, 2023 164.28 165.18 163.61 164.66 4,758,973 +0.47(+0.29%)
Nov 06, 2023 162.96 164.97 162.72 164.19 5,873,230 -0.09(-0.05%)
Nov 03, 2023 166.14 166.26 164.18 164.27 4,125,524 -0.04(-0.02%)
Nov 02, 2023 162.25 164.64 162.19 164.31 5,494,289 +1.93(+1.19%)
Nov 01, 2023 161.20 162.94 160.31 162.38 6,784,764 +1.57(+0.97%)
Oct 31, 2023 160.49 160.89 159.22 160.82 6,038,560 +0.99(+0.62%)
Oct 30, 2023 158.87 160.13 158.31 159.83 4,696,819 +2.62(+1.67%)
Oct 27, 2023 159.58 159.69 156.49 157.21 5,155,799 -1.76(-1.11%)
Oct 26, 2023 160.23 160.90 158.87 158.97 5,225,806 -0.93(-0.58%)
Oct 25, 2023 159.61 161.03 159.03 159.90 7,649,514 +0.16(+0.10%)
Oct 24, 2023 157.99 160.40 157.27 159.74 5,345,742 +2.08(+1.32%)
Oct 23, 2023 157.19 159.16 156.66 157.66 5,884,227 +0.08(+0.05%)
Oct 20, 2023 158.94 159.78 157.30 157.59 5,570,516 -0.55(-0.35%)
Oct 19, 2023 159.46 160.27 157.99 158.14 6,433,143 -1.45(-0.91%)
Oct 18, 2023 158.59 160.94 158.44 159.59 6,758,523 +1.64(+1.04%)
Oct 17, 2023 157.59 159.19 156.76 157.95 6,509,629 -0.70(-0.44%)
Oct 16, 2023 158.57 159.51 157.39 158.65 5,689,708 +1.06(+0.67%)
Oct 13, 2023 156.23 157.82 155.57 157.59 6,862,364 +1.89(+1.21%)
Oct 12, 2023 160.15 160.20 155.06 155.70 9,161,730 -4.47(-2.79%)
Oct 11, 2023 162.52 162.94 159.16 160.17 7,483,633 -1.75(-1.08%)
Oct 10, 2023 161.77 162.69 159.59 161.92 11,630,695 +2.99(+1.88%)
Oct 09, 2023 157.59 158.99 156.25 158.93 7,348,930 +1.05(+0.67%)
Oct 06, 2023 156.38 158.49 153.48 157.87 12,982,880 +0.19(+0.12%)
Oct 05, 2023 166.22 166.26 157.46 157.69 10,716,501 -8.68(-5.22%)
Oct 04, 2023 165.91 166.58 164.54 166.36 4,463,996 +1.19(+0.72%)
Oct 03, 2023 166.31 167.44 164.51 165.17 4,948,137 -1.46(-0.88%)
Oct 02, 2023 166.53 167.39 164.80 166.63 3,921,758 -0.27(-0.16%)
Sep 29, 2023 167.94 168.26 165.51 166.89 5,289,523 -0.05(-0.03%)
Sep 28, 2023 167.37 167.61 165.64 166.94 4,914,948 -0.07(-0.04%)
Sep 27, 2023 169.71 170.09 166.47 167.01 5,817,379 -2.91(-1.71%)
Sep 26, 2023 170.39 171.10 169.05 169.92 5,293,202 -1.78(-1.04%)
Sep 25, 2023 172.04 171.75 170.57 171.70 3,608,060 -0.93(-0.54%)
Sep 22, 2023 172.30 173.73 171.74 172.63 4,612,024 -0.11(-0.06%)
Sep 21, 2023 175.41 175.64 172.49 172.74 5,432,994 -2.95(-1.68%)
Sep 20, 2023 176.39 176.71 174.88 175.69 3,752,846 +0.06(+0.03%)
Sep 19, 2023 176.16 176.43 174.63 175.63 3,420,963 -1.04(-0.59%)
Sep 18, 2023 178.27 178.27 175.74 176.67 3,231,450 -0.45(-0.26%)
Sep 15, 2023 178.67 179.08 176.90 177.13 11,839,766 -1.37(-0.77%)
Sep 14, 2023 177.23 178.95 176.62 178.50 4,181,356 +1.53(+0.86%)
Sep 13, 2023 175.64 177.42 175.52 176.97 3,839,461 +1.39(+0.79%)
Sep 12, 2023 176.04 176.22 175.11 175.58 3,382,137 -0.65(-0.37%)
Sep 11, 2023 174.16 176.72 174.16 176.23 4,581,965 +2.62(+1.51%)
Sep 08, 2023 173.16 174.48 172.96 173.61 3,040,998 -0.13(-0.07%)
Sep 07, 2023 173.20 174.38 172.57 173.74 5,009,918 +1.65(+0.96%)
Sep 06, 2023 172.28 172.35 170.86 172.09 6,023,694 +0.56(+0.33%)
Sep 05, 2023 172.62 173.23 171.03 171.53 5,159,404 -1.14(-0.66%)
Sep 01, 2023 176.03 176.11 172.00 172.68 4,874,935 -2.56(-1.46%)
Aug 31, 2023 176.63 176.92 175.18 175.24 5,651,867 -1.87(-1.05%)
Aug 30, 2023 177.47 178.26 176.75 177.10 3,224,003 +0.15(+0.08%)
Aug 29, 2023 176.34 177.24 175.08 176.96 4,466,465 +0.66(+0.38%)
Aug 28, 2023 176.85 177.20 175.41 176.29 3,261,372 +0.81(+0.46%)
Aug 25, 2023 174.15 175.76 173.93 175.48 4,816,472 +2.19(+1.26%)
Aug 24, 2023 174.10 176.48 173.21 173.29 5,838,263 -0.92(-0.53%)
Aug 23, 2023 173.36 174.36 172.50 174.21 4,133,303 +2.37(+1.38%)
Aug 22, 2023 172.31 172.94 171.46 171.84 3,584,472 -1.32(-0.76%)
Aug 21, 2023 173.83 174.05 172.36 173.16 4,380,473 -1.10(-0.63%)
Aug 18, 2023 174.54 175.61 173.38 174.27 6,155,658 -0.26(-0.15%)
Aug 17, 2023 177.23 177.43 174.40 174.53 4,604,140 -2.70(-1.52%)
Aug 16, 2023 177.61 178.93 176.98 177.23 2,692,929 -0.14(-0.08%)
Aug 15, 2023 179.13 179.43 177.15 177.37 3,406,692 -2.22(-1.24%)
Aug 14, 2023 180.34 180.80 179.11 179.59 3,464,774 -0.41(-0.23%)
Aug 11, 2023 179.96 180.23 179.25 180.00 2,938,389 +0.28(+0.16%)
Aug 10, 2023 180.17 181.51 179.50 179.71 3,811,120 -0.22(-0.13%)
Aug 09, 2023 179.84 180.94 178.61 179.94 4,511,929 -0.45(-0.25%)
Aug 08, 2023 183.09 183.36 179.99 180.39 5,130,692 -2.40(-1.31%)
Aug 07, 2023 181.21 183.10 181.03 182.78 3,398,037 +2.24(+1.24%)
Aug 04, 2023 183.01 183.88 180.30 180.54 4,755,527 -2.47(-1.35%)
Aug 03, 2023 184.04 185.06 182.86 183.01 2,921,599 -1.16(-0.63%)
Aug 02, 2023 182.49 185.80 182.31 184.17 4,382,339 +1.46(+0.80%)
Aug 01, 2023 183.37 184.46 182.31 182.72 2,918,232 -0.63(-0.34%)
Jul 31, 2023 185.29 185.42 182.75 183.34 5,815,689 -2.79(-1.50%)
Jul 28, 2023 185.96 187.17 185.62 186.13 5,728,186 +1.71(+0.93%)
Jul 27, 2023 187.78 188.07 184.26 184.42 4,234,482 -2.97(-1.59%)
Jul 26, 2023 186.92 188.16 185.88 187.39 3,986,400 +0.23(+0.13%)
Jul 25, 2023 186.23 187.79 185.88 187.16 3,603,441 +0.43(+0.23%)
Jul 24, 2023 186.40 187.22 185.96 186.73 4,321,415 +0.74(+0.40%)
Jul 21, 2023 185.93 187.26 185.14 185.98 15,748,200 +0.84(+0.45%)
Jul 20, 2023 183.38 185.82 182.71 185.14 5,169,108 +2.97(+1.63%)
Jul 19, 2023 180.94 182.50 180.37 182.17 4,233,567 +1.77(+0.98%)
Jul 18, 2023 181.37 182.72 179.78 180.40 5,811,547 -1.15(-0.64%)
Jul 17, 2023 182.25 182.90 181.35 181.55 5,764,239 -2.52(-1.37%)
Jul 14, 2023 183.73 184.48 182.98 184.08 4,567,939 +0.66(+0.36%)
Jul 13, 2023 181.72 183.93 179.24 183.41 8,407,072 +4.26(+2.38%)
Jul 12, 2023 179.94 180.56 178.96 179.15 6,209,900 -0.79(-0.44%)
Jul 11, 2023 180.33 180.67 178.41 179.94 4,004,786 -0.31(-0.17%)
Jul 10, 2023 180.03 181.83 179.74 180.25 5,714,146 +1.19(+0.67%)
Jul 07, 2023 181.74 181.80 179.01 179.06 6,451,845 -3.44(-1.89%)
Jul 06, 2023 181.73 182.65 180.83 182.50 5,718,051 +0.02(+0.01%)
Jul 05, 2023 180.94 182.59 180.91 182.48 5,395,696 +0.96(+0.53%)
Jul 03, 2023 180.25 181.56 179.44 181.52 2,442,620 +0.37(+0.20%)
Jun 30, 2023 180.00 181.44 179.84 181.15 7,823,691 +1.31(+0.73%)
Jun 29, 2023 179.22 179.85 177.41 179.84 5,899,902 +0.18(+0.10%)
Jun 28, 2023 182.16 182.64 179.36 179.66 5,310,666 -2.47(-1.35%)
Jun 27, 2023 180.61 182.51 179.92 182.13 5,892,018 +1.30(+0.72%)
Jun 26, 2023 182.07 182.34 180.08 180.83 3,789,382 -1.15(-0.63%)
Jun 23, 2023 183.87 183.87 181.87 181.98 7,854,645 -1.25(-0.68%)
Jun 22, 2023 182.63 183.46 181.79 183.24 3,257,545 +1.88(+1.04%)
Jun 21, 2023 181.64 182.78 180.14 181.36 3,918,403 +0.12(+0.06%)
Jun 20, 2023 182.44 183.74 181.17 181.24 4,248,370 -0.71(-0.39%)
Jun 16, 2023 182.05 183.47 181.62 181.95 9,126,176 +0.32(+0.18%)
Jun 15, 2023 180.21 182.08 179.49 181.63 4,423,409 +2.48(+1.39%)
Jun 14, 2023 178.00 179.62 177.45 179.15 3,639,118 +1.59(+0.90%)
Jun 13, 2023 178.13 178.19 177.10 177.55 2,902,441 -0.35(-0.20%)
Jun 12, 2023 178.48 178.72 176.72 177.91 4,301,804 -0.44(-0.25%)
Jun 09, 2023 177.72 178.81 177.02 178.34 3,272,190 +0.25(+0.14%)
Jun 08, 2023 175.75 178.30 175.39 178.10 4,127,006 +1.95(+1.10%)
Jun 07, 2023 176.74 177.75 175.75 176.15 5,278,548 -1.42(-0.80%)
Jun 06, 2023 180.92 181.05 176.47 177.57 4,064,838 -2.61(-1.45%)
Jun 05, 2023 179.81 182.08 179.58 180.18 4,408,255 +0.17(+0.09%)
Jun 02, 2023 178.02 180.24 177.71 180.02 4,384,743 +1.83(+1.03%)
Jun 01, 2023 178.41 178.68 176.83 178.19 5,395,536 +1.08(+0.61%)
May 31, 2023 177.60 179.31 176.24 177.11 21,019,022 +0.72(+0.41%)
May 30, 2023 176.82 177.83 175.50 176.39 4,457,096 -1.91(-1.07%)
May 26, 2023 178.43 178.95 177.15 178.30 4,581,050 -0.21(-0.12%)
May 25, 2023 177.45 178.92 176.72 178.52 4,857,377 -1.06(-0.59%)
May 24, 2023 180.91 181.37 179.07 179.57 3,828,944 -1.15(-0.63%)
May 23, 2023 181.13 181.26 179.28 180.72 6,571,158 -0.55(-0.31%)
May 22, 2023 185.69 185.89 181.05 181.27 5,958,171 -5.05(-2.71%)
May 19, 2023 186.93 187.31 185.61 186.32 3,998,125 +0.27(+0.15%)
May 18, 2023 185.82 186.20 184.94 186.05 3,819,164 -0.49(-0.26%)
May 17, 2023 187.75 188.02 185.35 186.54 5,023,305 -1.33(-0.71%)
May 16, 2023 188.89 188.89 187.00 187.87 5,975,532 -0.82(-0.43%)
May 15, 2023 190.92 191.22 188.42 188.69 3,035,317 -1.80(-0.94%)
May 12, 2023 189.72 190.58 189.34 190.48 2,822,103 +0.76(+0.40%)
May 11, 2023 188.69 189.90 187.45 189.72 3,799,588 +1.04(+0.55%)
May 10, 2023 188.53 189.96 187.14 188.69 4,481,732 +0.13(+0.07%)
May 09, 2023 188.29 189.07 187.17 188.56 3,178,980 +0.77(+0.41%)
May 08, 2023 187.84 188.42 187.11 187.79 2,316,426 -0.89(-0.47%)
May 05, 2023 187.28 188.89 186.86 188.69 4,269,253 +0.87(+0.46%)
May 04, 2023 187.53 188.37 186.63 187.82 4,393,025 +1.16(+0.62%)
May 03, 2023 187.04 187.69 186.27 186.66 3,489,749 -0.07(-0.04%)
May 02, 2023 185.86 186.97 184.29 186.72 3,821,421 +0.55(+0.30%)
May 01, 2023 184.97 186.80 184.81 186.17 3,230,705 +0.77(+0.41%)
Apr 28, 2023 184.44 186.11 184.19 185.40 4,745,371 +1.16(+0.63%)
Apr 27, 2023 182.77 184.49 182.12 184.24 4,709,855 +1.12(+0.61%)
Apr 26, 2023 183.06 183.97 182.47 183.12 4,798,319 -1.14(-0.62%)
Apr 25, 2023 181.20 184.71 180.89 184.26 6,425,715 +4.09(+2.27%)
Apr 24, 2023 181.14 181.21 179.70 180.17 3,642,291 +0.09(+0.05%)
Apr 21, 2023 180.64 181.02 179.81 180.08 3,893,878 +0.08(+0.04%)
Apr 20, 2023 179.53 180.69 178.90 180.00 3,982,413 +0.59(+0.33%)
Apr 19, 2023 179.91 179.99 178.96 179.41 2,275,307 -0.11(-0.06%)
Apr 18, 2023 179.46 179.90 178.46 179.52 2,510,571 +0.37(+0.21%)
Apr 17, 2023 178.90 179.44 178.21 179.15 3,319,970 +0.90(+0.51%)
Apr 14, 2023 178.06 178.73 177.66 178.24 2,649,307 -0.84(-0.47%)
Apr 13, 2023 177.37 179.30 176.87 179.08 4,430,924 +1.77(+1.00%)
Apr 12, 2023 177.44 178.50 177.01 177.31 3,728,013 -0.35(-0.20%)
Apr 11, 2023 178.15 178.59 177.51 177.66 3,692,924 -0.27(-0.15%)
Apr 10, 2023 178.54 178.61 176.47 177.93 2,479,431 -1.13(-0.63%)
Apr 06, 2023 178.03 179.43 177.84 179.06 3,490,096 +0.70(+0.39%)
Apr 05, 2023 177.98 179.64 177.80 178.36 3,939,542 +1.67(+0.95%)
Apr 04, 2023 176.94 178.09 175.89 176.69 3,404,267 -0.56(-0.32%)
Apr 03, 2023 176.67 177.51 175.21 177.25 4,018,009 +0.19(+0.11%)
Mar 31, 2023 176.92 177.24 176.11 177.06 4,612,641 +1.43(+0.81%)
Mar 30, 2023 175.80 176.12 174.90 175.63 2,824,156 +0.15(+0.08%)
Mar 29, 2023 175.46 175.71 174.81 175.49 4,628,903 +1.21(+0.70%)
Mar 28, 2023 174.17 175.27 174.17 174.27 2,934,364 -0.13(-0.07%)
Mar 27, 2023 174.41 175.46 174.16 174.40 4,203,099 +0.46(+0.26%)
Mar 24, 2023 171.46 174.18 171.32 173.94 3,823,873 +3.34(+1.96%)
Mar 23, 2023 171.00 172.12 169.99 170.60 4,793,381 -0.84(-0.49%)
Mar 22, 2023 172.73 174.21 171.35 171.44 4,510,323 -1.46(-0.84%)
Mar 21, 2023 172.55 173.05 171.21 172.89 3,924,943 +0.41(+0.24%)
Mar 20, 2023 171.43 172.57 170.46 172.48 4,635,621 +2.39(+1.40%)
Mar 17, 2023 171.44 171.61 169.22 170.09 9,116,682 -1.34(-0.78%)
Mar 16, 2023 171.53 171.91 170.28 171.44 4,874,511 -0.12(-0.07%)
Mar 15, 2023 168.54 171.58 168.21 171.55 7,310,076 +3.01(+1.79%)
Mar 14, 2023 167.53 168.81 166.64 168.54 6,672,279 -0.18(-0.10%)
Mar 13, 2023 167.79 172.13 167.65 168.72 9,392,136 +1.63(+0.98%)
Mar 10, 2023 167.57 169.23 166.04 167.08 4,252,159 +0.22(+0.13%)
Mar 09, 2023 168.63 169.35 166.28 166.86 4,161,218 -1.27(-0.76%)
Mar 08, 2023 167.72 168.38 166.84 168.13 3,006,675 +0.46(+0.27%)
Mar 07, 2023 168.68 169.25 166.93 167.68 4,216,068 -0.84(-0.50%)
Mar 06, 2023 167.27 168.67 167.27 168.51 3,717,529 +0.34(+0.20%)
Mar 03, 2023 168.03 168.46 166.40 168.17 3,734,456 -0.16(-0.10%)
Mar 02, 2023 165.61 168.76 164.90 168.34 4,636,835 +3.05(+1.85%)
Mar 01, 2023 166.24 166.38 163.16 165.29 5,550,953 -2.12(-1.27%)
Feb 28, 2023 168.71 168.89 167.09 167.41 4,474,930 -2.30(-1.35%)
Feb 27, 2023 170.73 171.00 169.46 169.71 3,325,781 -0.05(-0.03%)
Feb 24, 2023 169.27 170.11 168.14 169.75 3,067,356 -0.34(-0.20%)
Feb 23, 2023 170.43 170.75 168.82 170.09 3,940,360 +0.18(+0.11%)
Feb 22, 2023 170.49 171.17 169.57 169.91 5,493,245 -0.06(-0.03%)
Feb 21, 2023 169.39 171.15 168.51 169.97 6,008,811 -0.10(-0.06%)
Feb 17, 2023 168.97 170.20 168.66 170.06 4,096,622 +0.74(+0.44%)
Feb 16, 2023 168.58 170.66 168.38 169.32 5,154,281 -0.48(-0.28%)
Feb 15, 2023 168.83 169.84 168.43 169.80 4,276,305 +0.23(+0.14%)
Feb 14, 2023 170.85 170.99 168.62 169.57 5,391,882 -1.93(-1.12%)
Feb 13, 2023 170.04 171.94 169.83 171.50 5,394,650 +1.51(+0.89%)
Feb 10, 2023 167.01 170.36 166.56 169.99 6,401,824 +3.30(+1.98%)
Feb 09, 2023 169.14 170.27 165.97 166.69 9,967,371 +1.56(+0.95%)
Feb 08, 2023 164.97 165.29 164.24 165.12 5,887,690 -0.39(-0.23%)
Feb 07, 2023 164.28 165.96 163.29 165.51 6,266,113 -0.25(-0.15%)
Feb 06, 2023 163.75 166.30 163.61 165.76 5,846,273 +2.60(+1.60%)
Feb 03, 2023 164.93 165.25 161.16 163.16 5,502,305 -0.82(-0.50%)
Feb 02, 2023 163.48 164.54 162.57 163.97 5,860,232 -1.53(-0.93%)
Feb 01, 2023 164.85 166.24 163.53 165.51 4,291,546 +0.52(+0.32%)
Jan 31, 2023 164.20 165.04 163.35 164.99 4,834,890 +1.49(+0.91%)
Jan 30, 2023 163.79 165.41 163.18 163.50 5,379,411 -0.14(-0.08%)
Jan 27, 2023 163.78 164.23 162.63 163.64 5,650,723 -0.58(-0.35%)
Jan 26, 2023 165.58 165.62 164.04 164.22 4,724,534 -1.65(-0.99%)
Jan 25, 2023 164.33 165.91 163.37 165.87 3,993,336 +1.20(+0.73%)
Jan 24, 2023 163.63 164.84 162.51 164.67 4,271,553 +1.51(+0.93%)
Jan 23, 2023 164.01 164.73 162.76 163.16 5,638,812 -0.73(-0.45%)
Jan 20, 2023 162.99 163.90 161.55 163.89 5,990,457 +0.24(+0.15%)
Jan 19, 2023 165.24 166.10 163.50 163.65 4,892,716 -1.92(-1.16%)
Jan 18, 2023 169.06 169.54 165.29 165.57 5,218,724 -4.28(-2.52%)
Jan 17, 2023 169.94 171.29 169.30 169.85 5,216,580 +0.79(+0.47%)
Jan 13, 2023 169.21 169.53 168.02 169.06 4,893,129 -0.52(-0.31%)
Jan 12, 2023 171.39 172.08 169.14 169.58 4,401,560 -2.19(-1.27%)
Jan 11, 2023 173.06 173.37 169.48 171.77 4,529,713 +0.19(+0.11%)
Jan 10, 2023 172.48 173.20 170.84 171.58 3,956,800 -1.43(-0.82%)
Jan 09, 2023 174.08 176.32 172.50 173.00 3,439,055 -1.64(-0.94%)
Jan 06, 2023 172.50 175.42 172.49 174.65 3,848,909 +3.79(+2.22%)
Jan 05, 2023 171.68 172.47 170.62 170.85 3,779,765 -1.80(-1.04%)
Jan 04, 2023 173.08 174.17 171.29 172.66 4,941,567 -0.43(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.