History: Pepsico Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
133.17
133.18
130.01
130.09
3,437,121
131.08
0
18/07/2019
132.61
133.20
131.53
132.88
2,649,845
132.40
0
17/07/2019
133.92
134.28
132.47
132.78
3,203,816
133.02
0
16/07/2019
134.08
135.24
133.05
133.80
2,619,555
133.90
0
15/07/2019
133.42
134.16
132.56
134.15
2,231,560
133.81
0
12/07/2019
134.00
134.43
132.61
133.28
2,988,392
133.40
0
11/07/2019
134.21
134.74
133.35
134.35
2,691,644
134.02
0
10/07/2019
132.40
134.46
131.87
134.41
4,312,659
133.49
0
09/07/2019
133.00
133.40
130.72
131.74
5,708,045
131.58
0
08/07/2019
133.10
133.39
132.04
132.56
3,830,607
132.64
0
05/07/2019
132.89
133.49
131.55
133.02
2,301,446
132.67
0
03/07/2019
132.98
134.09
132.77
133.99
2,098,909
133.74
0
02/07/2019
132.09
132.65
131.35
132.43
2,300,465
132.16
0
01/07/2019
131.82
132.29
131.07
131.87
2,364,581
131.71
0
28/06/2019
132.28
132.41
130.77
131.13
5,145,995
131.22
0
27/06/2019
132.25
132.44
131.38
131.69
3,554,840
131.75
0
26/06/2019
133.06
133.75
132.30
132.32
4,364,080
132.70
0
25/06/2019
133.98
134.42
133.55
133.81
3,065,157
133.93
0
24/06/2019
134.65
135.24
133.94
134.14
2,831,282
134.29
0
21/06/2019
134.16
134.53
133.63
133.96
6,635,612
134.05
0
20/06/2019
133.87
134.45
133.34
134.16
2,698,661
134.04
0
19/06/2019
131.90
133.29
131.34
132.85
3,332,485
132.52
0
18/06/2019
134.42
134.42
131.86
132.06
3,050,634
132.47
0
17/06/2019
132.72
133.24
131.89
132.52
1,916,740
132.46
0
14/06/2019
133.01
133.54
132.56
132.73
2,465,621
132.90
0
13/06/2019
133.45
133.79
131.85
132.94
2,006,022
132.71
0
12/06/2019
134.01
134.44
132.66
133.14
2,236,335
133.23
0
11/06/2019
134.06
134.31
132.69
133.20
2,354,398
133.40
0
10/06/2019
133.18
133.68
132.36
133.59
2,129,591
133.31
0
07/06/2019
132.84
134.71
132.59
133.47
4,535,208
133.78
0
06/06/2019
131.08
132.27
130.59
131.98
4,055,827
131.88
0
05/06/2019
129.22
131.61
128.86
131.39
3,518,347
131.04
0
04/06/2019
129.75
129.81
128.02
129.07
2,940,501
128.81
0
03/06/2019
128.51
129.15
127.49
128.98
2,512,722
128.74
0
31/05/2019
128.00
128.45
126.99
128.00
3,117,270
128.00
0
30/05/2019
128.15
128.91
127.78
128.61
1,823,189
128.39
0
29/05/2019
127.58
128.31
126.84
128.17
4,108,246
127.81
0
28/05/2019
129.50
129.90
127.36
127.63
7,561,783
127.81
0
24/05/2019
130.33
130.47
128.96
129.50
1,839,114
129.50
0
23/05/2019
129.60
130.90
129.51
129.97
2,619,746
130.12
0
22/05/2019
129.10
130.64
128.95
130.07
2,457,380
130.03
0
21/05/2019
130.58
130.58
128.86
129.05
2,980,176
129.24
0
20/05/2019
130.04
130.45
129.55
129.99
2,913,439
130.01
0
17/05/2019
129.92
130.87
129.65
130.51
2,699,734
130.38
0
16/05/2019
129.37
130.75
128.76
130.27
3,627,658
130.27
0
15/05/2019
127.34
129.87
127.26
129.35
2,504,120
129.18
0
14/05/2019
127.29
128.51
127.29
127.41
3,866,559
127.64
0
13/05/2019
127.02
127.94
126.63
127.16
2,845,844
127.12
0
10/05/2019
126.14
128.28
125.62
128.01
2,416,914
127.18
0
09/05/2019
125.77
126.53
124.85
126.05
2,169,697
125.91
0
08/05/2019
125.80
126.73
124.95
126.02
2,907,342
125.95
0
07/05/2019
126.64
126.95
125.18
125.98
2,565,475
126.03
0
06/05/2019
127.30
127.58
126.76
127.27
2,139,255
127.18
0
03/05/2019
127.10
128.17
126.95
127.67
2,008,615
127.65
0
02/05/2019
127.21
127.55
126.17
126.83
1,807,284
126.81
0
01/05/2019
127.85
128.00
127.01
127.24
2,590,466
127.42
0
30/04/2019
127.33
128.39
126.34
128.05
3,562,691
127.93
0
29/04/2019
126.14
126.96
126.02
126.69
2,018,943
126.59
0
26/04/2019
126.52
127.25
126.13
126.40
2,029,267
126.50
0
25/04/2019
125.65
126.40
125.18
126.13
3,219,405
125.86
0
24/04/2019
127.41
127.98
126.67
126.92
2,608,618
127.07
0
23/04/2019
126.68
127.54
126.12
127.09
3,204,472
126.89
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 20:12:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB4 - 2019-07-22 21:12:44 - 2019-07-22 20:12:44 - 1000 - Website: OKAY