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

PepsiCo (NQ: PEP )

171.64 -1.56 (-0.90%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 7, 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 (%)
Nov 30, 2022 173.03 176.65 171.45 176.47 8,320,748 +2.78(+1.60%)
Nov 29, 2022 174.36 174.48 172.19 173.69 5,755,845 -1.24(-0.71%)
Nov 28, 2022 175.41 176.45 174.56 174.93 6,739,921 -0.21(-0.12%)
Nov 25, 2022 175.58 175.98 174.97 175.13 1,931,134 -0.92(-0.52%)
Nov 23, 2022 175.98 177.01 175.51 176.06 2,639,811 +0.23(+0.13%)
Nov 22, 2022 176.75 177.52 175.38 175.83 4,319,132 +0.02(+0.01%)
Nov 21, 2022 173.38 176.10 173.21 175.81 4,621,769 +3.32(+1.92%)
Nov 18, 2022 171.43 172.97 171.24 172.49 4,728,817 +1.24(+0.72%)
Nov 17, 2022 168.84 171.38 168.78 171.25 4,122,237 +1.62(+0.95%)
Nov 16, 2022 169.61 170.87 169.06 169.64 4,942,027 +1.09(+0.64%)
Nov 15, 2022 169.36 169.99 166.87 168.55 5,417,734 +0.44(+0.26%)
Nov 14, 2022 169.96 170.44 167.90 168.12 5,921,708 -1.25(-0.74%)
Nov 11, 2022 172.30 172.83 166.89 169.37 7,769,461 -3.47(-2.01%)
Nov 10, 2022 173.75 174.00 169.85 172.84 7,047,345 +3.00(+1.76%)
Nov 09, 2022 171.18 172.24 169.70 169.85 4,964,642 -2.05(-1.19%)
Nov 08, 2022 171.64 173.23 170.08 171.90 3,915,593 +0.47(+0.28%)
Nov 07, 2022 170.77 171.81 170.11 171.43 3,411,990 +1.31(+0.77%)
Nov 04, 2022 169.25 171.03 167.92 170.11 4,123,515 +1.00(+0.59%)
Nov 03, 2022 168.16 170.18 167.92 169.11 3,946,274 -0.44(-0.26%)
Nov 02, 2022 171.97 169.48 169.55 5,225,370 -2.40(-1.39%)
Nov 01, 2022 172.12 173.90 171.12 171.95 4,293,987 -0.78(-0.45%)
Oct 31, 2022 172.35 174.06 171.74 172.73 5,169,400 -0.62(-0.36%)
Oct 28, 2022 170.94 174.01 170.73 173.35 7,059,665 +3.19(+1.87%)
Oct 27, 2022 171.58 172.11 169.87 170.16 5,701,075 -0.18(-0.11%)
Oct 26, 2022 170.52 172.08 169.63 170.34 5,402,295 +0.76(+0.45%)
Oct 25, 2022 169.44 170.15 168.00 169.58 5,488,114 +0.56(+0.33%)
Oct 24, 2022 166.29 169.30 166.16 169.02 5,589,064 +4.40(+2.67%)
Oct 21, 2022 162.85 165.22 162.26 164.62 5,334,729 +1.52(+0.93%)
Oct 20, 2022 165.71 165.86 162.77 163.10 4,535,027 -1.81(-1.10%)
Oct 19, 2022 166.30 167.27 163.93 164.91 5,466,748 -1.62(-0.97%)
Oct 18, 2022 166.30 168.29 164.96 166.53 4,780,347 +2.22(+1.35%)
Oct 17, 2022 163.87 165.13 162.73 164.31 6,729,760 +2.42(+1.49%)
Oct 14, 2022 167.40 167.67 161.70 161.89 6,243,551 -4.21(-2.53%)
Oct 13, 2022 158.95 166.51 158.69 166.10 8,867,420 +4.97(+3.08%)
Oct 12, 2022 160.50 162.38 158.48 161.13 10,297,017 +6.47(+4.18%)
Oct 11, 2022 154.33 156.26 153.68 154.66 5,489,394 +0.73(+0.48%)
Oct 10, 2022 154.09 155.09 153.33 153.93 5,086,912 +0.20(+0.13%)
Oct 07, 2022 154.39 155.06 153.13 153.73 5,024,094 -1.13(-0.73%)
Oct 06, 2022 157.71 157.93 154.57 154.86 4,859,823 -3.04(-1.93%)
Oct 05, 2022 158.83 158.94 155.75 157.91 3,720,158 -1.06(-0.66%)
Oct 04, 2022 159.23 160.50 157.48 158.96 4,832,000 +1.77(+1.13%)
Oct 03, 2022 155.55 157.61 155.07 157.19 5,352,551 +1.89(+1.22%)
Sep 30, 2022 159.51 160.04 155.06 155.30 6,277,984 -3.19(-2.01%)
Sep 29, 2022 160.57 160.90 156.96 158.49 5,432,017 -1.96(-1.22%)
Sep 28, 2022 158.77 161.35 157.19 160.45 5,761,829 +2.53(+1.60%)
Sep 27, 2022 160.04 161.71 157.19 157.92 5,689,401 -2.32(-1.45%)
Sep 26, 2022 160.12 161.72 159.36 160.24 5,599,476 -0.07(-0.04%)
Sep 23, 2022 160.18 160.52 158.41 160.31 4,799,199 -0.08(-0.05%)
Sep 22, 2022 160.19 161.61 159.86 160.38 4,510,501 +0.15(+0.09%)
Sep 21, 2022 161.60 163.64 160.13 160.23 5,397,588 -0.46(-0.28%)
Sep 20, 2022 159.41 160.90 158.73 160.69 4,070,591 +0.18(+0.11%)
Sep 19, 2022 158.92 160.58 158.38 160.50 3,911,108 +1.67(+1.05%)
Sep 16, 2022 158.25 159.02 157.19 158.83 12,628,271 +1.04(+0.66%)
Sep 15, 2022 160.31 160.34 157.28 157.79 5,740,686 -2.66(-1.66%)
Sep 14, 2022 159.92 160.94 159.40 160.46 5,428,132 +1.21(+0.76%)
Sep 13, 2022 164.09 164.19 158.81 159.25 7,281,095 -6.17(-3.73%)
Sep 12, 2022 164.78 165.94 164.33 165.42 6,258,355 +0.65(+0.39%)
Sep 09, 2022 164.23 166.04 163.30 164.78 3,849,838 +0.52(+0.32%)
Sep 08, 2022 164.36 164.97 162.25 164.25 4,087,381 -0.55(-0.33%)
Sep 07, 2022 162.30 165.30 161.65 164.80 6,385,862 +3.56(+2.21%)
Sep 06, 2022 162.65 164.18 160.88 161.25 5,151,207 -1.09(-0.67%)
Sep 02, 2022 165.25 166.44 161.61 162.34 6,106,684 -2.08(-1.27%)
Sep 01, 2022 162.59 164.55 161.94 164.42 5,094,662 +1.65(+1.01%)
Aug 31, 2022 164.23 164.80 162.71 162.78 5,925,204 -0.68(-0.42%)
Aug 30, 2022 164.73 165.06 162.84 163.46 4,261,162 -1.42(-0.86%)
Aug 29, 2022 164.93 165.63 163.67 164.88 4,428,518 -0.52(-0.31%)
Aug 26, 2022 170.04 170.06 165.05 165.40 5,552,560 -4.00(-2.36%)
Aug 25, 2022 169.17 169.47 167.62 169.39 3,600,146 +0.01(+0.01%)
Aug 24, 2022 168.54 169.61 168.30 169.38 3,535,143 +0.84(+0.50%)
Aug 23, 2022 168.02 169.00 167.52 168.54 2,726,117 -0.07(-0.04%)
Aug 22, 2022 170.21 170.53 168.21 168.62 3,581,996 -1.63(-0.96%)
Aug 19, 2022 169.85 171.04 169.44 170.24 3,919,960 -0.22(-0.13%)
Aug 18, 2022 170.86 170.96 170.03 170.46 3,186,185 +0.17(+0.10%)
Aug 17, 2022 170.18 171.09 169.82 170.29 2,821,771 -0.09(-0.06%)
Aug 16, 2022 169.87 170.74 168.80 170.38 3,593,742 +0.98(+0.58%)
Aug 15, 2022 167.97 169.48 167.06 169.40 3,220,631 +1.84(+1.10%)
Aug 12, 2022 166.24 167.61 165.72 167.56 3,975,450 +2.16(+1.31%)
Aug 11, 2022 166.64 167.36 165.05 165.40 2,903,902 -0.85(-0.51%)
Aug 10, 2022 166.12 166.71 165.09 166.25 4,276,044 +1.36(+0.83%)
Aug 09, 2022 165.16 165.57 164.37 164.88 3,417,102 +0.61(+0.37%)
Aug 08, 2022 166.10 166.27 163.77 164.27 3,012,290 -0.66(-0.40%)
Aug 05, 2022 164.78 165.07 162.90 164.93 3,487,791 -1.25(-0.75%)
Aug 04, 2022 166.70 167.00 164.96 166.18 4,045,503 -0.91(-0.54%)
Aug 03, 2022 165.43 167.30 164.64 167.09 4,656,916 +1.27(+0.76%)
Aug 02, 2022 167.19 167.38 165.56 165.82 4,306,706 -1.38(-0.82%)
Aug 01, 2022 164.93 167.90 164.93 167.20 4,269,915 +1.88(+1.14%)
Jul 29, 2022 164.09 165.81 163.84 165.32 4,462,165 +0.11(+0.07%)
Jul 28, 2022 162.40 165.47 161.76 165.21 3,316,772 +3.07(+1.89%)
Jul 27, 2022 161.10 162.48 159.75 162.13 4,743,698 -0.23(-0.14%)
Jul 26, 2022 161.17 162.51 159.91 162.36 3,949,707 +1.87(+1.17%)
Jul 25, 2022 160.93 161.45 159.73 160.49 3,549,909 +0.23(+0.14%)
Jul 22, 2022 159.82 161.17 159.21 160.26 3,977,075 +1.04(+0.65%)
Jul 21, 2022 158.73 160.08 158.33 159.22 3,268,325 +0.24(+0.15%)
Jul 20, 2022 160.68 161.17 158.23 158.99 3,662,185 -1.70(-1.06%)
Jul 19, 2022 160.87 161.34 159.34 160.69 4,442,457 +1.70(+1.07%)
Jul 18, 2022 161.72 161.81 158.60 158.99 3,682,392 -2.70(-1.67%)
Jul 15, 2022 161.90 163.39 160.65 161.69 4,930,987 +0.13(+0.08%)
Jul 14, 2022 159.02 161.73 158.46 161.56 4,813,336 +0.83(+0.52%)
Jul 13, 2022 159.25 161.99 158.72 160.73 4,797,010 +0.56(+0.35%)
Jul 12, 2022 163.47 163.77 159.56 160.17 5,504,603 -0.91(-0.56%)
Jul 11, 2022 161.97 163.28 160.65 161.08 5,213,338 -1.33(-0.82%)
Jul 08, 2022 161.17 163.18 161.15 162.41 3,686,119 +1.44(+0.89%)
Jul 07, 2022 160.18 161.62 160.05 160.97 5,450,404 -0.32(-0.20%)
Jul 06, 2022 160.63 162.48 160.40 161.29 4,454,676 +1.60(+1.00%)
Jul 05, 2022 159.34 160.06 156.22 159.70 5,263,633 -0.36(-0.22%)
Jul 01, 2022 157.55 160.18 156.63 160.06 4,158,768 +2.58(+1.64%)
Jun 30, 2022 157.92 158.35 156.50 157.48 6,662,308 -0.07(-0.04%)
Jun 29, 2022 156.91 158.33 156.24 157.54 3,897,077 +2.57(+1.66%)
Jun 28, 2022 157.94 159.17 154.82 154.97 4,638,176 -2.21(-1.41%)
Jun 27, 2022 156.73 157.92 156.23 157.18 4,863,806 +0.21(+0.13%)
Jun 24, 2022 156.51 157.03 154.91 156.98 6,298,751 +1.92(+1.24%)
Jun 23, 2022 154.76 156.04 154.16 155.06 6,149,768 +1.96(+1.28%)
Jun 22, 2022 151.50 154.01 150.77 153.10 4,980,976 +1.25(+0.82%)
Jun 21, 2022 149.46 152.09 148.68 151.85 4,925,287 +3.45(+2.32%)
Jun 17, 2022 148.38 150.23 147.56 148.41 10,460,334 +0.03(+0.02%)
Jun 16, 2022 148.00 149.73 146.56 148.38 7,626,290 -0.72(-0.48%)
Jun 15, 2022 149.22 151.03 147.34 149.10 6,286,282 +1.58(+1.07%)
Jun 14, 2022 151.18 151.23 146.32 147.52 6,518,021 -3.42(-2.27%)
Jun 13, 2022 151.69 153.90 150.30 150.94 6,668,021 -2.63(-1.71%)
Jun 10, 2022 152.10 154.89 150.66 153.56 5,508,439 -0.25(-0.16%)
Jun 09, 2022 156.09 157.73 153.71 153.81 3,728,400 -2.79(-1.78%)
Jun 08, 2022 156.61 157.62 156.01 156.60 2,801,190 -0.78(-0.50%)
Jun 07, 2022 156.55 157.67 155.17 157.38 4,411,324 +0.96(+0.62%)
Jun 06, 2022 157.29 158.38 155.65 156.42 3,648,962 +0.65(+0.42%)
Jun 03, 2022 156.72 157.41 155.30 155.77 4,468,336 -1.73(-1.10%)
Jun 02, 2022 156.49 157.56 153.68 157.50 4,950,159 +1.27(+0.81%)
Jun 01, 2022 157.82 158.00 153.72 156.23 5,984,395 -1.18(-0.75%)
May 31, 2022 160.44 160.44 155.18 157.41 14,502,717 -3.77(-2.34%)
May 27, 2022 160.71 161.22 159.71 161.18 7,154,507 +1.56(+0.98%)
May 26, 2022 158.55 160.55 158.55 159.63 5,534,954 +1.07(+0.67%)
May 25, 2022 157.51 159.04 156.67 158.56 6,160,913 +1.08(+0.69%)
May 24, 2022 155.79 157.89 154.98 157.48 6,743,347 +2.08(+1.34%)
May 23, 2022 154.09 156.66 153.49 155.40 4,957,159 +3.18(+2.09%)
May 20, 2022 152.24 153.01 149.78 152.21 6,144,728 +0.95(+0.63%)
May 19, 2022 152.49 152.75 149.83 151.27 6,845,892 -2.30(-1.50%)
May 18, 2022 162.99 163.16 152.88 153.56 9,458,200 -10.14(-6.20%)
May 17, 2022 164.51 164.85 161.94 163.71 5,344,930 -0.95(-0.58%)
May 16, 2022 163.00 165.44 162.73 164.66 5,666,402 +1.64(+1.01%)
May 13, 2022 160.18 163.43 159.02 163.01 5,024,240 +3.12(+1.95%)
May 12, 2022 160.70 161.39 157.80 159.90 6,898,614 -0.24(-0.15%)
May 11, 2022 160.29 161.78 159.45 160.14 5,729,965 -0.78(-0.48%)
May 10, 2022 162.45 163.78 160.23 160.92 6,326,273 -0.20(-0.12%)
May 09, 2022 159.20 162.23 158.36 161.12 7,757,326 +1.21(+0.76%)
May 06, 2022 158.81 160.27 158.32 159.91 6,207,287 +0.02(+0.01%)
May 05, 2022 162.43 162.64 158.66 159.89 6,963,348 -3.26(-2.00%)
May 04, 2022 157.28 163.39 157.28 163.15 6,640,908 +5.51(+3.49%)
May 03, 2022 158.72 158.88 156.31 157.64 5,930,046 +0.22(+0.14%)
May 02, 2022 162.33 162.77 155.09 157.42 8,196,702 -3.71(-2.30%)
Apr 29, 2022 166.48 166.48 160.85 161.13 6,962,347 -5.43(-3.26%)
Apr 28, 2022 163.77 166.67 163.11 166.56 5,577,815 +2.49(+1.52%)
Apr 27, 2022 162.73 165.80 162.52 164.07 5,520,668 +1.45(+0.89%)
Apr 26, 2022 163.25 164.54 162.09 162.62 7,871,661 -0.41(-0.25%)
Apr 25, 2022 162.54 163.20 160.46 163.03 7,852,698 +1.49(+0.92%)
Apr 22, 2022 164.21 164.47 161.34 161.54 6,494,859 -2.52(-1.54%)
Apr 21, 2022 164.93 166.32 163.89 164.06 3,944,210 -0.59(-0.36%)
Apr 20, 2022 163.01 165.13 163.01 164.66 4,473,350 +2.41(+1.49%)
Apr 19, 2022 159.37 162.49 159.37 162.25 3,890,702 +2.33(+1.46%)
Apr 18, 2022 160.67 161.69 159.49 159.92 3,287,718 -1.39(-0.86%)
Apr 14, 2022 162.79 163.52 161.18 161.31 5,151,785 -1.03(-0.64%)
Apr 13, 2022 162.88 163.11 161.15 162.34 4,682,612 -0.28(-0.17%)
Apr 12, 2022 163.07 163.89 161.99 162.62 4,181,925 +0.66(+0.41%)
Apr 11, 2022 162.91 164.19 161.70 161.96 4,076,393 -0.50(-0.31%)
Apr 08, 2022 162.33 162.99 161.02 162.46 4,138,206 +0.55(+0.34%)
Apr 07, 2022 161.43 162.60 160.25 161.92 5,372,738 +0.15(+0.09%)
Apr 06, 2022 159.45 162.06 159.04 161.77 4,576,910 +2.71(+1.71%)
Apr 05, 2022 157.95 160.82 157.95 159.05 4,775,148 +0.17(+0.11%)
Apr 04, 2022 158.69 158.95 157.13 158.88 4,006,808 -0.41(-0.26%)
Apr 01, 2022 157.54 159.46 157.06 159.30 3,452,399 +2.23(+1.42%)
Mar 31, 2022 157.99 158.87 156.96 157.06 6,481,163 -0.54(-0.35%)
Mar 30, 2022 157.74 157.87 155.88 157.61 4,125,793 -0.22(-0.14%)
Mar 29, 2022 156.98 158.19 156.12 157.82 4,732,077 +2.31(+1.48%)
Mar 28, 2022 154.93 155.55 153.62 155.52 4,590,928 +0.46(+0.30%)
Mar 25, 2022 154.30 155.68 154.30 155.06 4,420,195 +0.72(+0.47%)
Mar 24, 2022 153.95 154.58 153.21 154.33 3,367,805 +0.93(+0.61%)
Mar 23, 2022 154.13 155.09 152.61 153.41 4,831,516 -0.81(-0.52%)
Mar 22, 2022 152.81 154.62 152.23 154.21 6,174,615 +1.67(+1.09%)
Mar 21, 2022 152.27 153.72 151.15 152.54 5,459,142 -0.22(-0.14%)
Mar 18, 2022 151.44 152.89 150.20 152.76 12,919,351 +1.74(+1.15%)
Mar 17, 2022 149.98 151.67 149.48 151.02 3,823,222 +1.16(+0.78%)
Mar 16, 2022 148.65 150.13 147.36 149.86 6,715,576 +0.66(+0.44%)
Mar 15, 2022 147.62 149.67 147.16 149.20 6,610,647 +2.92(+1.99%)
Mar 14, 2022 145.59 148.07 144.98 146.28 6,474,527 +2.03(+1.41%)
Mar 11, 2022 145.87 147.22 144.02 144.26 5,075,459 -0.72(-0.50%)
Mar 10, 2022 146.19 146.62 143.92 144.98 6,504,191 -2.72(-1.84%)
Mar 09, 2022 149.96 150.20 146.76 147.70 6,141,485 -0.44(-0.30%)
Mar 08, 2022 152.37 153.87 147.97 148.14 6,566,848 -4.30(-2.82%)
Mar 07, 2022 153.96 154.97 152.14 152.44 6,731,923 -3.10(-1.99%)
Mar 04, 2022 152.02 156.24 151.00 155.53 6,757,551 +2.33(+1.52%)
Mar 03, 2022 153.87 155.01 152.77 153.21 5,700,319 -0.16(-0.11%)
Mar 02, 2022 151.94 154.58 151.48 153.37 5,847,362 +2.10(+1.39%)
Mar 01, 2022 152.02 153.26 150.37 151.28 5,479,201 -1.37(-0.90%)
Feb 28, 2022 152.93 154.02 150.47 152.65 8,231,248 -4.33(-2.76%)
Feb 25, 2022 153.28 157.05 153.13 156.97 7,010,668 +4.28(+2.80%)
Feb 24, 2022 154.48 155.07 149.42 152.69 9,548,200 -2.70(-1.74%)
Feb 23, 2022 157.66 157.66 155.24 155.40 6,239,761 -1.55(-0.99%)
Feb 22, 2022 157.15 157.42 154.97 156.94 8,296,022 +0.60(+0.38%)
Feb 18, 2022 156.35 0 +0.90(+0.58%)
Feb 17, 2022 154.76 156.57 153.82 155.45 5,531,117 +0.42(+0.27%)
Feb 16, 2022 154.41 155.87 153.39 155.03 4,464,222 +0.32(+0.20%)
Feb 15, 2022 155.89 156.85 154.06 154.72 5,303,080 -0.69(-0.44%)
Feb 14, 2022 157.93 158.18 153.91 155.41 7,318,367 -1.75(-1.11%)
Feb 11, 2022 156.67 158.77 156.33 157.16 7,830,128 +0.20(+0.12%)
Feb 10, 2022 157.22 159.83 155.96 156.96 8,473,419 -3.33(-2.08%)
Feb 09, 2022 160.81 161.07 159.42 160.29 7,271,429 -0.07(-0.05%)
Feb 08, 2022 160.93 160.94 158.77 160.36 4,245,052 +0.19(+0.12%)
Feb 07, 2022 161.04 161.27 159.61 160.17 5,163,229 -0.63(-0.39%)
Feb 04, 2022 161.37 163.04 159.59 160.80 4,926,244 -2.69(-1.64%)
Feb 03, 2022 163.39 163.49 4,969,306 -0.09(-0.06%)
Feb 02, 2022 161.05 163.74 160.88 163.58 6,184,101 +2.92(+1.82%)
Feb 01, 2022 161.42 161.68 158.07 160.66 6,384,777 -0.31(-0.19%)
Jan 28, 2022 157.09 161.03 155.88 160.97 6,220,465 +3.08(+1.95%)
Jan 27, 2022 159.21 161.54 157.38 157.89 7,019,512 -0.15(-0.09%)
Jan 26, 2022 157.88 160.17 155.17 158.04 7,336,634 -1.69(-1.06%)
Jan 25, 2022 160.42 160.79 158.24 159.73 7,005,076 -1.86(-1.15%)
Jan 24, 2022 163.60 164.54 157.51 161.59 9,937,259 -0.83(-0.51%)
Jan 21, 2022 163.45 165.23 162.31 162.41 7,244,039 +0.26(+0.16%)
Jan 20, 2022 163.53 164.90 162.06 162.15 6,740,529 -1.18(-0.72%)
Jan 19, 2022 162.17 164.04 161.81 163.34 6,890,046 +1.16(+0.72%)
Jan 18, 2022 161.86 162.92 161.42 162.17 6,210,802 -1.57(-0.96%)
Jan 14, 2022 163.74 0 +1.36(+0.84%)
Jan 13, 2022 161.94 162.85 161.50 162.38 4,622,611 +0.26(+0.16%)
Jan 12, 2022 162.12 162.52 161.23 162.12 5,650,861 -0.18(-0.11%)
Jan 11, 2022 161.91 162.43 159.99 162.29 6,921,299 -0.07(-0.05%)
Jan 10, 2022 162.62 163.93 161.86 162.37 5,423,434 +0.08(+0.05%)
Jan 07, 2022 162.29 162.85 160.91 162.28 5,273,417 +0.20(+0.13%)
Jan 06, 2022 162.13 163.70 161.49 162.08 4,600,428 +0.04(+0.02%)
Jan 05, 2022 161.60 163.48 161.49 162.04 7,039,649 +0.55(+0.34%)
Jan 04, 2022 160.96 162.63 160.53 161.49 5,060,497 +0.23(+0.14%)
Jan 03, 2022 160.53 161.94 159.01 161.26 5,887,888 -0.68(-0.42%)
Dec 31, 2021 160.78 162.22 160.45 161.94 3,126,806 +0.97(+0.60%)
Dec 30, 2021 161.78 161.86 160.56 160.97 2,133,497 -0.28(-0.17%)
Dec 29, 2021 161.08 161.71 160.28 161.25 2,466,601 +0.57(+0.35%)
Dec 28, 2021 159.84 161.08 159.60 160.68 2,501,594 +0.83(+0.52%)
Dec 27, 2021 158.47 159.94 158.26 159.85 3,077,301 +1.58(+1.00%)
Dec 23, 2021 158.46 159.07 157.78 158.28 3,477,415 -0.18(-0.11%)
Dec 22, 2021 157.51 158.47 156.87 158.45 4,679,571 +0.98(+0.62%)
Dec 21, 2021 157.47 158.11 156.41 157.47 3,647,362 -0.47(-0.30%)
Dec 20, 2021 155.83 158.01 155.45 157.94 5,646,155 +1.04(+0.67%)
Dec 17, 2021 159.52 160.70 156.66 156.90 11,363,284 -3.28(-2.05%)
Dec 16, 2021 159.94 161.80 159.43 160.18 7,411,156 +0.23(+0.15%)
Dec 15, 2021 158.27 160.14 157.98 159.94 5,906,797 +2.03(+1.29%)
Dec 14, 2021 157.88 158.84 156.90 157.91 5,346,642 -0.39(-0.25%)
Dec 13, 2021 157.48 159.65 156.66 158.30 5,704,571 +0.78(+0.50%)
Dec 10, 2021 156.19 157.66 155.59 157.52 5,391,095 +2.48(+1.60%)
Dec 09, 2021 154.68 155.57 153.68 155.04 3,908,096 -0.20(-0.13%)
Dec 08, 2021 154.88 155.40 152.92 155.24 4,174,756 +0.27(+0.17%)
Dec 07, 2021 155.14 155.65 154.44 154.97 5,854,043 -0.18(-0.11%)
Dec 06, 2021 154.80 155.96 154.73 155.14 5,795,229 +1.59(+1.04%)
Dec 03, 2021 150.53 153.71 150.41 153.55 6,935,841 +3.64(+2.43%)
Dec 02, 2021 149.28 150.73 149.00 149.91 4,960,352 +1.61(+1.08%)
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.