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 (%)
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%)
Jan 03, 2023 174.22 174.38 170.34 173.08 5,325,293 -1.19(-0.68%)
Dec 30, 2022 174.98 175.54 172.97 174.27 3,250,876 -1.29(-0.74%)
Dec 29, 2022 175.50 176.41 175.47 175.56 2,642,404 +0.28(+0.16%)
Dec 28, 2022 177.61 178.04 175.23 175.28 2,792,812 -1.33(-0.75%)
Dec 27, 2022 176.82 177.13 175.84 176.61 3,263,450 +0.78(+0.44%)
Dec 23, 2022 174.53 176.11 174.09 175.83 2,278,154 +1.13(+0.65%)
Dec 22, 2022 175.45 175.51 172.61 174.70 4,462,944 -1.36(-0.77%)
Dec 21, 2022 175.15 177.20 175.00 176.06 4,391,828 +1.23(+0.70%)
Dec 20, 2022 175.41 175.82 174.27 174.84 3,367,741 -0.11(-0.06%)
Dec 19, 2022 174.48 177.00 173.99 174.94 4,610,490 +0.96(+0.55%)
Dec 16, 2022 173.73 174.80 172.19 173.98 16,282,356 +0.09(+0.05%)
Dec 15, 2022 175.56 176.27 172.10 173.89 6,367,332 -3.00(-1.70%)
Dec 14, 2022 177.58 179.32 175.71 176.89 5,589,323 -0.49(-0.28%)
Dec 13, 2022 179.90 180.25 176.49 177.38 5,843,909 -0.10(-0.05%)
Dec 12, 2022 177.68 177.68 175.92 177.48 4,862,912 +0.84(+0.48%)
Dec 09, 2022 177.71 177.71 176.59 176.64 3,230,156 -0.63(-0.35%)
Dec 08, 2022 175.40 177.49 174.87 177.27 3,939,802 +1.51(+0.86%)
Dec 07, 2022 175.40 176.01 174.32 175.75 4,396,778 +0.53(+0.30%)
Dec 06, 2022 177.27 177.79 174.32 175.22 6,048,501 -1.44(-0.81%)
Dec 05, 2022 176.96 177.45 175.89 176.66 4,232,493 -2.48(-1.38%)
Dec 02, 2022 177.51 179.74 177.36 179.14 3,677,453 -0.20(-0.11%)
Dec 01, 2022 178.94 179.76 177.66 179.34 4,854,538 +1.49(+0.84%)
Nov 30, 2022 174.40 178.04 172.81 177.86 8,255,651 +2.80(+1.60%)
Nov 29, 2022 175.74 175.85 173.55 175.06 5,710,815 -1.25(-0.71%)
Nov 28, 2022 176.79 177.84 175.94 176.31 6,687,192 -0.21(-0.12%)
Nov 25, 2022 176.97 177.37 176.35 176.52 1,916,026 -0.93(-0.52%)
Nov 23, 2022 177.37 178.40 176.89 177.45 2,619,159 +0.23(+0.13%)
Nov 22, 2022 178.15 178.92 176.76 177.22 4,285,342 +0.02(+0.01%)
Nov 21, 2022 174.75 177.49 174.58 177.20 4,585,612 +3.35(+1.92%)
Nov 18, 2022 172.78 174.34 172.59 173.85 4,691,822 +1.25(+0.72%)
Nov 17, 2022 170.17 172.73 170.11 172.60 4,089,988 +1.63(+0.95%)
Nov 16, 2022 170.94 172.22 170.39 170.97 4,903,364 +1.09(+0.64%)
Nov 15, 2022 170.70 171.33 168.18 169.88 5,375,349 +0.44(+0.26%)
Nov 14, 2022 171.30 171.79 169.22 169.44 5,875,380 -1.27(-0.74%)
Nov 11, 2022 173.66 174.20 168.20 170.71 7,708,677 -3.50(-2.01%)
Nov 10, 2022 175.12 175.38 171.19 174.21 6,992,211 +3.02(+1.76%)
Nov 09, 2022 172.53 173.60 171.04 171.19 4,925,802 -2.07(-1.20%)
Nov 08, 2022 173.00 174.60 171.43 173.26 3,884,960 +0.48(+0.28%)
Nov 07, 2022 172.12 173.17 171.45 172.78 3,385,297 +1.32(+0.77%)
Nov 04, 2022 170.58 172.37 169.25 171.45 4,091,255 +1.01(+0.59%)
Nov 03, 2022 169.49 171.52 169.25 170.45 3,915,401 -0.44(-0.26%)
Nov 02, 2022 173.32 170.82 170.89 5,184,490 -2.42(-1.39%)
Nov 01, 2022 173.48 175.27 172.47 173.30 4,260,394 -0.79(-0.45%)
Oct 31, 2022 173.71 175.43 173.09 174.09 5,128,958 -0.62(-0.36%)
Oct 28, 2022 172.29 175.38 172.08 174.71 7,004,434 +3.21(+1.87%)
Oct 27, 2022 172.93 173.47 171.20 171.50 5,656,473 -0.18(-0.11%)
Oct 26, 2022 171.87 173.44 170.97 171.68 5,360,031 +0.77(+0.45%)
Oct 25, 2022 170.77 171.49 169.32 170.92 5,445,179 +0.57(+0.33%)
Oct 24, 2022 167.60 170.64 167.47 170.35 5,545,338 +4.43(+2.67%)
Oct 21, 2022 164.14 166.52 163.54 165.92 5,292,993 +1.53(+0.93%)
Oct 20, 2022 167.01 167.17 164.05 164.39 4,499,548 -1.82(-1.10%)
Oct 19, 2022 167.61 168.59 165.22 166.21 5,423,979 -1.63(-0.97%)
Oct 18, 2022 167.61 169.61 166.26 167.84 4,742,949 +2.23(+1.35%)
Oct 17, 2022 165.16 166.43 164.01 165.60 6,677,111 +2.44(+1.49%)
Oct 14, 2022 168.72 168.99 162.98 163.17 6,194,706 -4.24(-2.53%)
Oct 13, 2022 160.21 167.82 159.94 167.41 8,798,047 +5.00(+3.08%)
Oct 12, 2022 161.77 163.66 159.73 162.40 10,216,460 +6.52(+4.18%)
Oct 11, 2022 155.55 157.49 154.90 155.88 5,446,448 +0.74(+0.48%)
Oct 10, 2022 155.31 156.31 154.54 155.15 5,047,115 +0.20(+0.13%)
Oct 07, 2022 155.60 156.29 154.34 154.94 4,984,788 -1.14(-0.73%)
Oct 06, 2022 158.95 159.17 155.79 156.09 4,821,803 -3.07(-1.93%)
Oct 05, 2022 160.08 160.20 156.98 159.15 3,691,054 -1.06(-0.66%)
Oct 04, 2022 160.49 161.77 158.72 160.22 4,794,198 +1.78(+1.13%)
Oct 03, 2022 156.78 158.85 156.30 158.43 5,310,676 +1.91(+1.22%)
Sep 30, 2022 160.77 161.30 156.29 156.53 6,228,869 -3.21(-2.01%)
Sep 29, 2022 161.84 162.16 158.19 159.74 5,389,520 -1.97(-1.22%)
Sep 28, 2022 160.03 162.62 158.42 161.71 5,716,752 +2.55(+1.60%)
Sep 27, 2022 161.30 162.99 158.42 159.16 5,644,891 -2.34(-1.45%)
Sep 26, 2022 161.39 163.00 160.62 161.50 5,555,669 -0.07(-0.04%)
Sep 23, 2022 161.44 161.79 159.66 161.57 4,761,653 -0.08(-0.05%)
Sep 22, 2022 161.45 162.88 161.12 161.65 4,475,214 +0.15(+0.09%)
Sep 21, 2022 162.87 164.93 161.40 161.49 5,355,361 -0.46(-0.28%)
Sep 20, 2022 160.67 162.17 159.98 161.95 4,038,745 +0.18(+0.11%)
Sep 19, 2022 160.17 161.85 159.63 161.77 3,880,510 +1.69(+1.05%)
Sep 16, 2022 159.50 160.27 158.43 160.08 12,529,476 +1.04(+0.66%)
Sep 15, 2022 161.58 161.61 158.51 159.04 5,695,775 -2.68(-1.66%)
Sep 14, 2022 161.19 162.21 160.66 161.72 5,385,666 +1.22(+0.76%)
Sep 13, 2022 165.38 165.49 160.06 160.50 7,224,133 -6.22(-3.73%)
Sep 12, 2022 166.07 167.25 165.62 166.73 6,209,394 +0.65(+0.39%)
Sep 09, 2022 165.53 167.35 164.59 166.07 3,819,719 +0.53(+0.32%)
Sep 08, 2022 165.65 166.28 163.53 165.55 4,055,404 -0.56(-0.33%)
Sep 07, 2022 163.58 166.61 162.92 166.10 6,335,903 +3.59(+2.21%)
Sep 06, 2022 163.93 165.47 162.15 162.52 5,110,908 -1.10(-0.67%)
Sep 02, 2022 166.55 167.75 162.88 163.62 6,058,909 -2.10(-1.27%)
Sep 01, 2022 163.87 165.84 163.22 165.72 5,054,804 +1.66(+1.01%)
Aug 31, 2022 165.53 166.10 164.00 164.06 5,878,849 -0.69(-0.42%)
Aug 30, 2022 166.03 166.36 164.12 164.75 4,227,825 -1.43(-0.86%)
Aug 29, 2022 166.23 166.94 164.96 166.18 4,393,872 -0.52(-0.31%)
Aug 26, 2022 171.38 171.40 166.35 166.70 5,509,121 -4.03(-2.36%)
Aug 25, 2022 170.50 170.80 168.94 170.73 3,571,981 +0.01(+0.01%)
Aug 24, 2022 169.87 170.95 169.62 170.72 3,507,487 +0.85(+0.50%)
Aug 23, 2022 169.35 170.34 168.84 169.87 2,704,790 -0.08(-0.04%)
Aug 22, 2022 171.55 171.87 169.54 169.95 3,553,973 -1.64(-0.95%)
Aug 19, 2022 171.19 172.38 170.78 171.59 3,889,292 -0.22(-0.13%)
Aug 18, 2022 172.20 172.31 171.37 171.80 3,161,258 +0.17(+0.10%)
Aug 17, 2022 171.52 172.44 171.16 171.63 2,799,695 -0.09(-0.06%)
Aug 16, 2022 171.21 172.09 170.13 171.73 3,565,627 +0.99(+0.58%)
Aug 15, 2022 169.30 170.81 168.38 170.74 3,195,435 +1.86(+1.10%)
Aug 12, 2022 167.55 168.93 167.02 168.88 3,944,349 +2.18(+1.31%)
Aug 11, 2022 167.96 168.68 166.35 166.70 2,881,184 -0.86(-0.51%)
Aug 10, 2022 167.43 168.02 166.40 167.56 4,242,591 +1.37(+0.83%)
Aug 09, 2022 166.46 166.88 165.67 166.19 3,390,369 +0.62(+0.37%)
Aug 08, 2022 167.41 167.59 165.06 165.57 2,988,724 -0.67(-0.40%)
Aug 05, 2022 166.08 166.38 164.19 166.23 3,460,505 -1.26(-0.75%)
Aug 04, 2022 168.01 168.32 166.26 167.49 4,013,854 -0.91(-0.54%)
Aug 03, 2022 166.74 168.62 165.94 168.40 4,620,483 +1.28(+0.76%)
Aug 02, 2022 168.51 168.70 166.87 167.13 4,273,013 -1.39(-0.83%)
Aug 01, 2022 166.23 169.22 166.23 168.52 4,236,510 +1.90(+1.14%)
Jul 29, 2022 165.38 167.12 165.13 166.62 4,427,256 +0.11(+0.07%)
Jul 28, 2022 163.68 166.78 163.03 166.51 3,290,824 +3.09(+1.89%)
Jul 27, 2022 162.37 163.76 161.00 163.41 4,706,587 -0.23(-0.14%)
Jul 26, 2022 162.44 163.79 161.18 163.64 3,918,807 +1.88(+1.17%)
Jul 25, 2022 162.19 162.72 160.99 161.76 3,522,137 +0.23(+0.14%)
Jul 22, 2022 161.08 162.44 160.46 161.53 3,945,961 +1.05(+0.65%)
Jul 21, 2022 159.99 161.34 159.58 160.48 3,242,756 +0.24(+0.15%)
Jul 20, 2022 161.95 162.44 159.48 160.24 3,633,535 -1.71(-1.06%)
Jul 19, 2022 162.14 162.61 160.59 161.96 4,407,702 +1.71(+1.07%)
Jul 18, 2022 163.00 163.08 159.85 160.24 3,653,583 -2.72(-1.67%)
Jul 15, 2022 163.18 164.68 161.92 162.97 4,892,410 +0.13(+0.08%)
Jul 14, 2022 160.27 163.00 159.71 162.83 4,775,680 +0.84(+0.52%)
Jul 13, 2022 160.51 163.27 159.98 162.00 4,759,481 +0.56(+0.35%)
Jul 12, 2022 164.76 165.06 160.82 161.43 5,461,538 -0.91(-0.56%)
Jul 11, 2022 163.24 164.57 161.92 162.35 5,172,553 -1.34(-0.82%)
Jul 08, 2022 162.44 164.47 162.42 163.69 3,657,281 +1.45(+0.89%)
Jul 07, 2022 161.44 162.89 161.31 162.24 5,407,763 -0.32(-0.20%)
Jul 06, 2022 161.90 163.76 161.66 162.57 4,419,826 +1.61(+1.00%)
Jul 05, 2022 160.59 161.32 157.45 160.96 5,222,453 -0.36(-0.22%)
Jul 01, 2022 158.79 161.44 157.86 161.32 4,126,232 +2.60(+1.64%)
Jun 30, 2022 159.17 159.59 157.74 158.72 6,610,186 -0.07(-0.04%)
Jun 29, 2022 158.15 159.58 157.47 158.78 3,866,589 +2.59(+1.66%)
Jun 28, 2022 159.19 160.42 156.04 156.19 4,601,890 -2.23(-1.41%)
Jun 27, 2022 157.97 159.17 157.46 158.42 4,825,755 +0.21(+0.13%)
Jun 24, 2022 157.75 158.27 156.13 158.21 6,249,474 +1.93(+1.24%)
Jun 23, 2022 155.98 157.27 155.38 156.28 6,101,656 +1.97(+1.28%)
Jun 22, 2022 152.69 155.22 151.96 154.31 4,942,008 +1.26(+0.82%)
Jun 21, 2022 150.63 153.29 149.85 153.05 4,886,755 +3.48(+2.32%)
Jun 17, 2022 149.55 151.41 148.72 149.58 10,378,499 +0.03(+0.02%)
Jun 16, 2022 149.17 150.91 147.72 149.55 7,566,627 -0.72(-0.48%)
Jun 15, 2022 150.40 152.22 148.50 150.27 6,237,102 +1.59(+1.07%)
Jun 14, 2022 152.38 152.42 147.48 148.68 6,467,028 -3.45(-2.27%)
Jun 13, 2022 152.88 155.11 151.48 152.13 6,615,854 -2.65(-1.71%)
Jun 10, 2022 153.30 156.11 151.85 154.78 5,465,345 -0.25(-0.16%)
Jun 09, 2022 157.32 158.98 154.92 155.02 3,699,231 -2.81(-1.78%)
Jun 08, 2022 157.84 158.86 157.24 157.83 2,779,275 -0.79(-0.50%)
Jun 07, 2022 157.79 158.91 156.40 158.62 4,376,812 +0.97(+0.62%)
Jun 06, 2022 158.53 159.63 156.88 157.65 3,620,415 +0.66(+0.42%)
Jun 03, 2022 157.96 158.65 156.53 157.00 4,433,379 -1.74(-1.10%)
Jun 02, 2022 157.73 158.81 154.90 158.74 4,911,432 +1.28(+0.81%)
Jun 01, 2022 159.06 159.25 154.94 157.46 5,937,577 -1.19(-0.75%)
May 31, 2022 161.71 161.71 156.40 158.65 14,389,258 -3.80(-2.34%)
May 27, 2022 161.97 162.49 160.97 162.46 7,098,535 +1.57(+0.98%)
May 26, 2022 159.80 161.81 159.80 160.88 5,491,652 +1.08(+0.67%)
May 25, 2022 158.75 160.30 157.91 159.81 6,112,714 +1.09(+0.68%)
May 24, 2022 157.02 159.13 156.20 158.72 6,690,592 +2.10(+1.34%)
May 23, 2022 155.31 157.90 154.70 156.62 4,918,378 +3.21(+2.09%)
May 20, 2022 153.44 154.22 150.96 153.41 6,096,656 +0.95(+0.63%)
May 19, 2022 153.69 153.95 151.01 152.46 6,792,334 -2.32(-1.50%)
May 18, 2022 164.27 164.44 154.09 154.78 9,384,205 -10.22(-6.20%)
May 17, 2022 165.80 166.15 163.22 165.00 5,303,115 -0.96(-0.58%)
May 16, 2022 164.29 166.74 164.02 165.96 5,622,072 +1.66(+1.01%)
May 13, 2022 161.44 164.72 160.27 164.30 4,984,934 +3.14(+1.95%)
May 12, 2022 161.96 162.66 159.04 161.16 6,844,644 -0.25(-0.15%)
May 11, 2022 161.56 163.06 160.71 161.41 5,685,138 -0.78(-0.48%)
May 10, 2022 163.73 165.07 161.49 162.19 6,276,780 -0.20(-0.12%)
May 09, 2022 160.46 163.51 159.61 162.39 7,696,638 +1.22(+0.76%)
May 06, 2022 160.06 161.54 159.57 161.17 6,158,725 +0.02(+0.01%)
May 05, 2022 163.71 163.92 159.91 161.15 6,908,872 -3.28(-2.00%)
May 04, 2022 158.52 164.68 158.52 164.43 6,588,955 +5.55(+3.49%)
May 03, 2022 159.97 160.13 157.55 158.88 5,883,653 +0.22(+0.14%)
May 02, 2022 163.61 164.05 156.31 158.66 8,132,577 -3.74(-2.30%)
Apr 29, 2022 167.79 167.79 162.12 162.40 6,907,878 -5.48(-3.26%)
Apr 28, 2022 165.07 167.99 164.39 167.88 5,534,178 +2.51(+1.52%)
Apr 27, 2022 164.02 167.11 163.80 165.37 5,477,478 +1.47(+0.89%)
Apr 26, 2022 164.54 165.84 163.36 163.90 7,810,079 -0.42(-0.25%)
Apr 25, 2022 163.82 164.49 161.73 164.32 7,791,263 +1.50(+0.92%)
Apr 22, 2022 165.50 165.77 162.62 162.81 6,444,048 -2.54(-1.54%)
Apr 21, 2022 166.23 167.63 165.18 165.36 3,913,353 -0.60(-0.36%)
Apr 20, 2022 164.30 166.43 164.30 165.96 4,438,353 +2.43(+1.49%)
Apr 19, 2022 160.63 163.78 160.63 163.52 3,860,264 +2.34(+1.45%)
Apr 18, 2022 161.94 162.97 160.74 161.18 3,261,997 -1.40(-0.86%)
Apr 14, 2022 164.07 164.81 162.45 162.58 5,111,481 -1.04(-0.64%)
Apr 13, 2022 164.17 164.39 162.42 163.62 4,645,978 -0.28(-0.17%)
Apr 12, 2022 164.36 165.18 163.27 163.90 4,149,209 +0.66(+0.41%)
Apr 11, 2022 164.20 165.48 162.98 163.24 4,044,502 -0.50(-0.31%)
Apr 08, 2022 163.61 164.27 162.28 163.74 4,105,832 +0.55(+0.34%)
Apr 07, 2022 162.70 163.88 161.52 163.19 5,330,705 +0.15(+0.09%)
Apr 06, 2022 160.71 163.34 160.29 163.04 4,541,103 +2.73(+1.71%)
Apr 05, 2022 159.19 162.09 159.19 160.31 4,737,790 +0.17(+0.11%)
Apr 04, 2022 159.94 160.20 158.37 160.14 3,975,462 -0.42(-0.26%)
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.