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

PepsiCo (NQ: PEP )

173.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 143.55 143.90 142.86 143.83 5,753,359 +0.36(+0.25%)
Aug 30, 2021 142.72 143.63 142.56 143.47 2,782,586 +0.97(+0.68%)
Aug 27, 2021 142.40 142.93 141.82 142.50 4,530,386 +0.28(+0.20%)
Aug 26, 2021 143.02 143.17 141.71 142.21 3,500,366 -0.53(-0.37%)
Aug 25, 2021 142.88 143.17 141.78 142.74 3,639,051 -0.63(-0.44%)
Aug 24, 2021 145.08 145.08 143.18 143.37 4,089,183 -1.80(-1.24%)
Aug 23, 2021 145.15 145.79 144.69 145.17 3,373,000 -0.46(-0.32%)
Aug 20, 2021 146.16 146.81 145.54 145.63 3,789,280 -0.51(-0.35%)
Aug 19, 2021 143.31 146.62 143.27 146.15 5,160,111 +2.42(+1.68%)
Aug 18, 2021 145.01 145.49 143.65 143.73 3,717,853 -1.49(-1.03%)
Aug 17, 2021 145.23 145.72 144.61 145.22 4,062,682 -0.14(-0.09%)
Aug 16, 2021 144.33 145.42 144.14 145.36 3,505,580 +1.41(+0.98%)
Aug 13, 2021 142.64 144.09 142.46 143.95 2,298,495 +1.33(+0.94%)
Aug 12, 2021 142.76 142.83 142.18 142.62 2,129,726 +0.03(+0.02%)
Aug 11, 2021 142.28 143.49 142.06 142.59 3,325,087 +0.56(+0.39%)
Aug 10, 2021 141.92 142.84 141.46 142.03 2,903,654 +0.07(+0.05%)
Aug 09, 2021 142.22 142.36 141.36 141.95 2,866,918 +0.02(+0.01%)
Aug 06, 2021 141.42 142.33 141.30 141.93 3,730,537 +0.03(+0.02%)
Aug 05, 2021 142.53 142.72 141.51 141.91 4,059,633 +0.23(+0.16%)
Aug 04, 2021 143.65 144.08 141.51 141.68 5,269,567 -2.41(-1.67%)
Aug 03, 2021 144.39 144.53 143.75 144.09 3,652,962 +0.32(+0.22%)
Aug 02, 2021 144.39 144.49 143.02 143.76 3,725,269 -0.58(-0.40%)
Jul 30, 2021 144.73 144.94 144.04 144.34 4,085,475 +0.13(+0.09%)
Jul 29, 2021 144.60 144.78 143.65 144.22 3,322,562 +0.29(+0.20%)
Jul 28, 2021 144.94 145.27 143.39 143.92 3,867,550 -1.33(-0.92%)
Jul 27, 2021 144.68 145.92 144.42 145.25 4,396,919 +0.80(+0.55%)
Jul 26, 2021 144.20 144.82 143.50 144.45 3,261,830 -0.10(-0.07%)
Jul 23, 2021 143.07 145.12 142.77 144.56 3,902,086 +1.83(+1.28%)
Jul 22, 2021 142.72 143.25 141.60 142.72 3,624,657 -0.05(-0.03%)
Jul 21, 2021 142.83 143.58 142.16 142.77 5,398,781 -0.53(-0.37%)
Jul 20, 2021 143.65 144.69 143.07 143.31 5,668,852 +0.02(+0.01%)
Jul 19, 2021 143.46 144.89 142.33 143.29 6,252,478 -0.02(-0.01%)
Jul 16, 2021 143.18 144.24 142.65 143.31 6,364,082 +0.52(+0.37%)
Jul 15, 2021 141.69 142.88 140.95 142.78 5,350,423 +0.65(+0.46%)
Jul 14, 2021 140.61 142.68 140.53 142.13 6,947,644 +1.45(+1.03%)
Jul 13, 2021 139.01 141.55 138.64 140.67 9,519,303 +3.17(+2.31%)
Jul 12, 2021 137.48 137.76 136.83 137.50 5,297,837 +0.03(+0.02%)
Jul 09, 2021 137.41 138.24 137.19 137.47 4,445,662 -0.35(-0.25%)
Jul 08, 2021 137.71 138.37 137.21 137.82 4,583,835 +0.06(+0.05%)
Jul 07, 2021 137.30 138.59 137.03 137.76 4,593,962 +0.61(+0.44%)
Jul 06, 2021 137.10 137.41 135.90 137.15 4,689,543 +0.20(+0.15%)
Jul 02, 2021 136.94 137.75 136.63 136.95 4,170,561 +0.65(+0.48%)
Jul 01, 2021 136.19 137.11 136.05 136.30 4,346,720 +0.03(+0.02%)
Jun 30, 2021 135.59 136.40 135.38 136.27 5,375,496 +1.13(+0.84%)
Jun 29, 2021 135.61 135.84 134.64 135.14 3,477,173 -0.09(-0.07%)
Jun 28, 2021 134.97 135.74 134.84 135.23 4,656,843 +0.57(+0.42%)
Jun 25, 2021 134.05 135.00 133.57 134.66 6,945,787 +0.69(+0.52%)
Jun 24, 2021 133.22 134.22 133.00 133.97 4,152,466 +0.75(+0.57%)
Jun 23, 2021 134.33 134.39 133.20 133.22 4,242,329 -1.78(-1.32%)
Jun 22, 2021 134.94 135.66 134.54 135.00 4,274,522 +0.21(+0.16%)
Jun 21, 2021 134.04 134.95 133.77 134.79 5,332,647 +1.05(+0.78%)
Jun 18, 2021 136.09 136.09 133.56 133.74 11,592,792 -2.85(-2.09%)
Jun 17, 2021 135.42 137.03 135.11 136.59 5,780,777 +1.31(+0.97%)
Jun 16, 2021 136.90 137.28 134.96 135.28 5,971,525 -1.36(-1.00%)
Jun 15, 2021 136.94 137.19 136.18 136.65 4,628,320 +0.01(+0.01%)
Jun 14, 2021 135.62 136.69 135.00 136.64 4,163,617 +0.81(+0.60%)
Jun 11, 2021 136.16 136.22 135.00 135.83 4,745,825 +0.08(+0.06%)
Jun 10, 2021 134.56 136.13 134.39 135.75 5,108,554 +1.38(+1.03%)
Jun 09, 2021 135.42 135.74 134.29 134.37 4,361,687 -0.25(-0.18%)
Jun 08, 2021 135.84 135.99 134.19 134.61 6,520,938 -1.27(-0.93%)
Jun 07, 2021 135.89 136.34 134.93 135.88 5,136,723 -0.08(-0.06%)
Jun 04, 2021 136.11 136.66 135.62 135.97 4,814,084 +0.16(+0.12%)
Jun 03, 2021 134.93 135.89 134.42 135.81 5,057,633 +0.48(+0.36%)
Jun 02, 2021 135.31 135.61 134.42 135.33 4,979,924 +0.54(+0.40%)
Jun 01, 2021 135.84 135.90 134.29 134.79 6,057,249 -0.28(-0.21%)
May 28, 2021 134.59 135.58 134.43 135.07 5,381,835 +1.31(+0.98%)
May 27, 2021 135.64 135.83 133.70 133.76 10,080,505 -1.64(-1.21%)
May 26, 2021 135.04 135.74 134.83 135.40 4,887,764 +0.00(+0.00%)
May 25, 2021 134.99 135.46 134.22 135.40 5,092,296 +0.41(+0.30%)
May 24, 2021 134.80 135.44 134.22 134.99 3,973,406 +0.69(+0.51%)
May 21, 2021 135.01 135.41 133.77 134.30 5,689,138 -0.12(-0.09%)
May 20, 2021 132.62 134.88 132.49 134.42 4,342,277 +1.64(+1.24%)
May 19, 2021 132.06 132.96 131.55 132.78 4,855,086 -0.07(-0.05%)
May 18, 2021 133.88 134.17 132.68 132.85 4,958,611 -0.60(-0.45%)
May 17, 2021 134.21 134.58 133.03 133.46 4,104,105 -0.38(-0.29%)
May 14, 2021 134.40 135.03 133.68 133.84 4,627,216 +0.20(+0.15%)
May 13, 2021 131.69 134.32 131.09 133.64 5,311,505 +1.95(+1.48%)
May 12, 2021 132.28 133.06 131.34 131.68 6,190,489 -1.30(-0.97%)
May 11, 2021 134.37 134.80 132.41 132.98 6,128,118 -0.98(-0.73%)
May 10, 2021 133.75 135.12 133.40 133.96 5,772,762 +1.06(+0.80%)
May 07, 2021 132.60 133.30 131.99 132.90 4,579,389 +0.00(+0.00%)
May 06, 2021 131.90 133.26 131.48 132.89 4,897,913 +1.52(+1.16%)
May 05, 2021 131.22 131.99 131.04 131.37 5,810,895 -0.06(-0.05%)
May 04, 2021 133.28 134.00 131.01 131.44 7,230,423 -1.67(-1.26%)
May 03, 2021 132.41 134.01 131.56 133.11 6,692,794 +1.49(+1.13%)
Apr 30, 2021 130.85 131.69 130.10 131.62 5,532,573 +0.20(+0.15%)
Apr 29, 2021 129.74 131.87 129.62 131.42 5,147,317 +1.93(+1.49%)
Apr 28, 2021 131.01 131.19 129.40 129.49 5,435,350 -0.97(-0.74%)
Apr 27, 2021 130.21 130.72 129.77 130.46 5,139,943 -0.43(-0.33%)
Apr 26, 2021 132.89 133.09 130.54 130.89 6,371,170 -2.25(-1.69%)
Apr 23, 2021 132.85 133.61 132.44 133.14 4,769,713 -0.22(-0.16%)
Apr 22, 2021 133.52 133.89 132.73 133.36 5,371,735 -0.83(-0.62%)
Apr 21, 2021 134.53 134.94 133.49 134.19 6,917,934 +1.16(+0.87%)
Apr 20, 2021 131.59 133.89 131.41 133.03 5,476,205 +0.88(+0.66%)
Apr 19, 2021 131.92 132.93 130.80 132.16 7,252,078 +0.54(+0.41%)
Apr 16, 2021 130.98 131.77 130.07 131.62 7,098,820 +1.69(+1.30%)
Apr 15, 2021 129.35 130.65 129.12 129.93 5,232,119 +0.18(+0.14%)
Apr 14, 2021 130.17 130.31 128.95 129.75 5,126,617 -0.86(-0.66%)
Apr 13, 2021 129.71 131.45 129.53 130.61 5,786,608 +0.03(+0.02%)
Apr 12, 2021 129.83 130.99 129.69 130.58 4,804,655 +0.41(+0.32%)
Apr 09, 2021 129.87 130.69 129.29 130.17 5,422,608 +0.03(+0.02%)
Apr 08, 2021 131.18 131.62 129.69 130.14 7,366,067 -0.79(-0.61%)
Apr 07, 2021 131.47 131.56 130.58 130.94 5,311,238 -0.24(-0.18%)
Apr 06, 2021 130.60 131.66 130.16 131.17 5,204,611 +0.47(+0.36%)
Apr 05, 2021 129.51 131.78 129.03 130.71 6,549,736 +1.72(+1.33%)
Apr 01, 2021 128.91 129.92 127.92 128.99 5,282,850 -0.16(-0.12%)
Mar 31, 2021 130.85 130.86 128.89 129.15 6,854,144 -1.00(-0.77%)
Mar 30, 2021 131.18 132.16 129.76 130.14 4,789,466 -2.07(-1.57%)
Mar 29, 2021 130.44 132.35 130.02 132.21 6,687,268 +1.93(+1.48%)
Mar 26, 2021 127.47 130.56 127.03 130.29 7,432,003 +2.80(+2.20%)
Mar 25, 2021 127.07 128.05 126.31 127.48 6,382,878 +0.75(+0.59%)
Mar 24, 2021 126.92 127.92 126.71 126.73 5,566,524 -0.59(-0.47%)
Mar 23, 2021 126.41 127.98 126.16 127.33 7,639,192 +1.52(+1.20%)
Mar 22, 2021 123.83 126.18 123.34 125.81 8,554,306 +3.01(+2.45%)
Mar 19, 2021 120.80 123.27 120.68 122.80 17,649,734 +1.80(+1.49%)
Mar 18, 2021 120.85 121.50 119.98 121.00 7,093,697 -1.00(-0.82%)
Mar 17, 2021 122.67 122.86 121.78 122.00 6,790,117 -0.36(-0.29%)
Mar 16, 2021 121.50 122.87 121.20 122.35 6,072,796 +0.89(+0.74%)
Mar 15, 2021 121.94 122.01 120.49 121.46 5,902,795 -0.01(-0.01%)
Mar 12, 2021 121.54 122.15 121.10 121.47 5,777,696 -0.16(-0.13%)
Mar 11, 2021 121.75 122.87 121.52 121.63 4,883,762 -0.33(-0.27%)
Mar 10, 2021 120.84 122.77 119.18 121.96 8,533,683 +1.21(+1.01%)
Mar 09, 2021 121.38 122.26 120.52 120.75 9,778,556 +0.11(+0.09%)
Mar 08, 2021 121.64 122.51 120.51 120.64 9,457,004 -0.82(-0.68%)
Mar 05, 2021 118.36 121.81 117.95 121.46 11,157,041 +3.83(+3.26%)
Mar 04, 2021 118.01 120.29 117.16 117.62 9,963,313 +0.65(+0.56%)
Mar 03, 2021 117.57 118.23 116.83 116.97 8,284,325 -1.75(-1.47%)
Mar 02, 2021 118.20 119.59 118.10 118.72 6,196,907 +0.41(+0.34%)
Mar 01, 2021 118.30 119.54 118.06 118.31 5,837,288 +1.30(+1.11%)
Feb 26, 2021 118.27 118.54 116.46 117.02 9,195,370 -0.73(-0.62%)
Feb 25, 2021 118.97 119.64 117.57 117.75 6,291,864 -1.89(-1.58%)
Feb 24, 2021 119.43 119.83 118.84 119.64 5,457,299 -0.62(-0.52%)
Feb 23, 2021 120.37 121.68 118.93 120.27 6,914,894 +0.72(+0.60%)
Feb 22, 2021 119.60 120.11 118.44 119.55 6,394,542 -0.47(-0.39%)
Feb 19, 2021 122.29 122.39 119.82 120.03 5,978,150 -2.59(-2.11%)
Feb 18, 2021 121.44 122.92 121.29 122.62 4,344,491 +0.83(+0.68%)
Feb 17, 2021 121.42 122.34 121.25 121.79 3,702,172 +0.07(+0.06%)
Feb 16, 2021 121.58 122.11 120.83 121.72 5,717,517 +0.46(+0.38%)
Feb 12, 2021 122.52 122.82 120.88 121.26 6,247,972 -1.00(-0.81%)
Feb 11, 2021 124.86 125.19 121.68 122.25 8,301,235 -2.47(-1.98%)
Feb 10, 2021 127.82 127.82 123.88 124.73 7,666,052 -1.72(-1.36%)
Feb 09, 2021 127.83 127.85 126.35 126.45 3,509,171 -0.72(-0.57%)
Feb 08, 2021 127.89 128.45 126.36 127.17 4,539,259 -0.51(-0.40%)
Feb 05, 2021 127.25 128.73 126.56 127.68 4,899,413 +1.16(+0.92%)
Feb 04, 2021 124.77 126.59 124.77 126.52 4,260,569 +1.50(+1.20%)
Feb 03, 2021 124.77 125.86 124.16 125.02 3,982,137 -0.33(-0.26%)
Feb 02, 2021 124.50 126.38 123.73 125.34 3,954,180 +1.27(+1.02%)
Feb 01, 2021 124.07 124.96 123.10 124.07 4,620,609 +0.37(+0.30%)
Jan 29, 2021 125.10 125.42 123.20 123.70 7,483,148 -2.37(-1.88%)
Jan 28, 2021 125.75 127.53 124.78 126.08 6,079,840 +1.04(+0.83%)
Jan 27, 2021 127.27 128.92 124.59 125.03 7,349,163 -3.41(-2.65%)
Jan 26, 2021 128.00 128.70 126.58 128.44 4,678,910 +1.47(+1.16%)
Jan 25, 2021 125.05 127.11 124.62 126.97 4,226,879 +1.44(+1.15%)
Jan 22, 2021 126.36 126.39 125.21 125.53 4,432,524 -0.92(-0.73%)
Jan 21, 2021 127.07 127.53 125.67 126.46 6,275,355 -1.56(-1.22%)
Jan 20, 2021 127.75 128.42 126.74 128.01 5,541,361 -0.66(-0.51%)
Jan 19, 2021 128.97 129.15 128.11 128.68 5,695,163 +0.61(+0.47%)
Jan 15, 2021 128.12 129.16 127.29 128.07 4,757,215 -0.34(-0.26%)
Jan 14, 2021 128.15 129.02 127.78 128.40 5,216,155 -0.75(-0.58%)
Jan 13, 2021 127.82 129.74 127.72 129.16 4,815,318 +1.05(+0.82%)
Jan 12, 2021 128.29 128.61 126.31 128.10 5,684,691 -0.60(-0.46%)
Jan 11, 2021 130.46 130.71 128.34 128.70 4,308,698 -1.89(-1.45%)
Jan 08, 2021 129.05 130.79 128.31 130.60 4,760,748 +1.55(+1.20%)
Jan 07, 2021 129.35 129.66 127.85 129.05 4,938,478 -0.42(-0.32%)
Jan 06, 2021 128.32 130.07 128.25 129.46 5,346,511 -1.60(-1.22%)
Jan 05, 2021 130.50 131.50 129.44 131.07 4,554,849 +0.39(+0.30%)
Jan 04, 2021 133.16 133.86 128.57 130.68 8,265,645 -3.65(-2.72%)
Dec 31, 2020 134.33 134.33 134.33 2,456,280 +0.90(+0.67%)
Dec 30, 2020 133.58 134.05 133.16 133.43 2,456,280 -0.10(-0.07%)
Dec 29, 2020 133.77 134.75 133.00 133.53 3,517,215 +0.46(+0.35%)
Dec 28, 2020 132.04 133.69 131.83 133.07 2,752,394 +1.68(+1.27%)
Dec 24, 2020 131.18 131.44 130.56 131.39 975,069 +0.59(+0.45%)
Dec 23, 2020 130.88 131.88 130.50 130.80 2,920,254 +0.35(+0.27%)
Dec 22, 2020 130.98 131.34 129.96 130.45 2,929,703 -1.25(-0.95%)
Dec 21, 2020 131.34 131.94 129.95 131.70 4,356,833 -1.39(-1.04%)
Dec 18, 2020 132.54 133.24 131.79 133.09 9,914,528 +1.11(+0.84%)
Dec 17, 2020 131.56 132.43 131.50 131.98 3,656,508 +0.74(+0.57%)
Dec 16, 2020 130.41 131.76 130.34 131.24 5,427,144 +0.11(+0.08%)
Dec 15, 2020 130.94 131.58 130.33 131.13 3,514,406 +0.49(+0.37%)
Dec 14, 2020 131.56 132.67 130.48 130.64 4,363,475 -0.67(-0.51%)
Dec 11, 2020 130.10 131.43 129.90 131.31 3,284,896 +0.27(+0.21%)
Dec 10, 2020 132.28 132.51 130.81 131.04 4,399,528 -0.92(-0.70%)
Dec 09, 2020 131.85 132.34 130.68 131.96 4,240,816 +0.15(+0.12%)
Dec 08, 2020 131.64 132.39 130.69 131.81 3,999,585 +0.13(+0.10%)
Dec 07, 2020 131.95 132.75 130.99 131.67 4,655,912 -0.43(-0.33%)
Dec 04, 2020 130.31 132.23 130.30 132.11 3,966,186 +1.27(+0.97%)
Dec 03, 2020 129.54 131.30 129.54 130.84 5,252,805 +0.77(+0.59%)
Dec 02, 2020 131.20 132.16 129.41 130.07 4,928,864 -1.30(-0.99%)
Dec 01, 2020 130.44 131.88 129.96 131.37 4,446,613 +1.66(+1.28%)
Nov 30, 2020 129.92 130.08 128.50 129.72 5,455,177 -0.33(-0.26%)
Nov 27, 2020 130.07 130.66 129.67 130.05 1,774,448 +0.40(+0.31%)
Nov 25, 2020 129.91 130.34 129.24 129.65 2,533,195 +0.12(+0.09%)
Nov 24, 2020 128.78 129.83 128.45 129.54 4,972,664 +0.91(+0.71%)
Nov 23, 2020 128.89 129.20 127.60 128.63 3,828,531 -0.36(-0.28%)
Nov 20, 2020 129.20 130.08 128.61 128.99 3,857,222 +0.09(+0.07%)
Nov 19, 2020 128.50 129.24 128.02 128.90 4,740,492 -0.05(-0.04%)
Nov 18, 2020 130.85 131.82 128.88 128.95 4,820,239 -1.67(-1.28%)
Nov 17, 2020 129.75 131.40 129.61 130.63 3,251,178 -0.47(-0.36%)
Nov 16, 2020 130.41 131.54 130.13 131.09 3,779,170 +0.94(+0.73%)
Nov 13, 2020 129.30 130.31 128.85 130.15 2,869,094 +0.78(+0.60%)
Nov 12, 2020 129.74 130.18 128.40 129.37 2,857,638 -0.05(-0.04%)
Nov 11, 2020 128.49 129.73 127.36 129.42 4,879,851 +1.96(+1.54%)
Nov 10, 2020 123.21 128.11 122.49 127.46 5,873,447 +2.94(+2.36%)
Nov 09, 2020 128.16 129.20 124.27 124.52 6,792,494 +0.06(+0.05%)
Nov 06, 2020 124.62 125.71 123.51 124.46 3,187,759 +0.30(+0.24%)
Nov 05, 2020 125.33 126.16 123.64 124.16 4,077,031 +0.17(+0.14%)
Nov 04, 2020 125.01 127.44 123.81 123.99 5,087,555 +0.74(+0.60%)
Nov 03, 2020 122.87 124.65 122.57 123.25 3,662,391 +1.70(+1.40%)
Nov 02, 2020 121.97 122.52 120.32 121.55 3,471,592 +1.67(+1.40%)
Oct 30, 2020 119.55 120.37 118.46 119.88 4,785,419 -0.63(-0.52%)
Oct 29, 2020 120.30 121.98 118.95 120.51 4,287,833 -0.16(-0.13%)
Oct 28, 2020 123.35 123.85 120.46 120.67 5,774,696 -4.45(-3.56%)
Oct 27, 2020 124.63 125.81 124.38 125.12 3,769,675 +0.95(+0.77%)
Oct 26, 2020 124.78 125.08 122.68 124.17 3,815,018 -1.35(-1.07%)
Oct 23, 2020 126.11 126.39 125.05 125.52 3,067,120 -0.05(-0.04%)
Oct 22, 2020 125.73 126.09 125.02 125.56 3,234,569 +0.01(+0.01%)
Oct 21, 2020 125.62 126.34 125.10 125.55 2,845,106 -0.10(-0.08%)
Oct 20, 2020 126.81 127.00 125.38 125.65 3,059,359 +0.03(+0.02%)
Oct 19, 2020 127.12 128.19 125.24 125.62 3,583,885 -1.84(-1.45%)
Oct 16, 2020 127.49 128.45 126.93 127.47 5,644,013 +0.27(+0.21%)
Oct 15, 2020 126.96 127.69 126.47 127.20 3,677,602 -0.98(-0.76%)
Oct 14, 2020 129.11 129.61 127.38 128.18 4,048,538 -0.92(-0.71%)
Oct 13, 2020 127.91 129.51 127.63 129.10 4,773,233 +1.27(+0.99%)
Oct 12, 2020 126.92 129.05 125.72 127.83 6,856,799 +3.32(+2.67%)
Oct 09, 2020 124.74 125.25 124.02 124.51 3,551,344 +0.53(+0.43%)
Oct 08, 2020 123.47 124.23 123.00 123.98 3,310,663 +0.75(+0.61%)
Oct 07, 2020 122.26 123.68 122.10 123.22 4,833,039 +1.18(+0.97%)
Oct 06, 2020 124.11 124.85 121.55 122.05 5,593,527 -2.00(-1.62%)
Oct 05, 2020 124.21 124.46 123.20 124.05 5,023,983 -0.12(-0.09%)
Oct 02, 2020 125.27 125.83 122.50 124.17 5,704,499 -2.46(-1.95%)
Oct 01, 2020 125.41 126.68 123.66 126.63 7,209,042 +1.98(+1.59%)
Sep 30, 2020 124.11 125.18 123.12 124.65 7,818,974 +1.30(+1.05%)
Sep 29, 2020 124.71 125.50 123.33 123.36 4,817,810 -0.73(-0.59%)
Sep 28, 2020 122.35 124.64 122.02 124.09 8,319,479 +3.98(+3.31%)
Sep 25, 2020 117.72 120.36 117.38 120.11 5,087,850 +1.77(+1.50%)
Sep 24, 2020 118.21 119.00 116.85 118.34 4,799,415 +0.52(+0.44%)
Sep 23, 2020 119.35 119.45 116.78 117.82 6,569,550 -1.03(-0.87%)
Sep 22, 2020 117.82 119.52 117.32 118.85 4,391,749 +0.82(+0.69%)
Sep 21, 2020 117.25 118.10 116.34 118.03 4,893,396 -0.21(-0.18%)
Sep 18, 2020 120.26 121.23 116.93 118.24 9,420,846 -1.56(-1.30%)
Sep 17, 2020 119.97 121.01 118.44 119.80 5,765,537 -1.60(-1.32%)
Sep 16, 2020 122.57 122.86 121.22 121.40 3,728,735 -0.58(-0.47%)
Sep 15, 2020 122.75 123.43 121.78 121.97 4,536,549 -0.94(-0.77%)
Sep 14, 2020 122.79 123.66 122.14 122.92 3,089,911 +0.77(+0.63%)
Sep 11, 2020 121.61 122.66 120.72 122.14 3,793,622 +0.94(+0.78%)
Sep 10, 2020 122.86 123.71 120.41 121.20 6,725,875 -2.11(-1.71%)
Sep 09, 2020 121.87 124.53 121.78 123.31 4,759,486 +1.40(+1.15%)
Sep 08, 2020 124.39 124.68 120.89 121.91 5,449,708 -2.89(-2.31%)
Sep 04, 2020 125.61 126.19 123.16 124.80 5,377,940 -0.55(-0.44%)
Sep 03, 2020 128.40 129.55 124.22 125.35 7,381,975 -2.61(-2.04%)
Sep 02, 2020 124.59 128.43 124.43 127.95 5,507,909 +3.66(+2.95%)
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.