PepsiCo xStock Historical Data

PEPx Page 28
Download
Date Close Price change Market cap Trading volume
Apr 21, 7 AM $ 158.16
-0.05%
$ 158,158 $ 218
Apr 21, 6 AM $ 158.24
-0.02%
$ 158,237 $ 227
Apr 21, 5 AM $ 158.26
+0.00%
$ 158,262 $ 249
Apr 21, 4 AM $ 158.26
-0.49%
$ 158,262 $ 249
Apr 21, 3 AM $ 159.05
+0.00%
$ 159,049 $ 427
Apr 21, 2 AM $ 159.05
+0.00%
$ 159,049 $ 427
Apr 21, 1 AM $ 159.05
+0.00%
$ 159,049 $ 427
Apr 21, 12 AM $ 159.05
-0.69%
$ 159,049 $ 427
Apr 20, 11 PM $ 160.15
+0.00%
$ 160,150 $ 1,483
Apr 20, 10 PM $ 160.15
+0.00%
$ 160,150 $ 1,483
Apr 20, 9 PM $ 160.15
+0.00%
$ 160,150 $ 1,483
Apr 20, 8 PM $ 160.15
+0.00%
$ 160,150 $ 1,495
Apr 20, 7 PM $ 160.15
+0.00%
$ 160,150 $ 1,692
Apr 20, 6 PM $ 160.15
+0.00%
$ 160,150 $ 1,692
Apr 20, 5 PM $ 160.15
+0.00%
$ 160,150 $ 1,692
Apr 20, 4 PM $ 160.15
+0.17%
$ 160,150 $ 1,692
Apr 20, 3 PM $ 159.87
+0.00%
$ 159,872 $ 1,692
Apr 20, 2 PM $ 159.87
+0.00%
$ 159,872 $ 1,692
Apr 20, 1 PM $ 159.87
+0.00%
$ 159,872 $ 1,692
Apr 20, 12 PM $ 159.87
-0.17%
$ 159,872 $ 1,692
Apr 20, 11 AM $ 159.88
+0.00%
$ 159,876 $ 1,682
Apr 20, 10 AM $ 159.88
-0.17%
$ 159,876 $ 1,682
Apr 20, 9 AM $ 160.15
+0.00%
$ 160,150 $ 1,530
Apr 20, 8 AM $ 160.15
+0.00%
$ 160,150 $ 18,423
Apr 20, 7 AM $ 160.15
-0.08%
$ 160,150 $ 27,435
Apr 20, 6 AM $ 160.28
+0.32%
$ 160,280 $ 27,412
Apr 20, 5 AM $ 159.77
+0.00%
$ 159,770 $ 27,382
Apr 20, 4 AM $ 159.77
+0.32%
$ 159,770 $ 27,795
Apr 20, 3 AM $ 159.26
+0.00%
$ 159,260 $ 28,346
Apr 20, 2 AM $ 159.26
+0.00%
$ 159,260 $ 28,660
Apr 20, 1 AM $ 159.26
+0.00%
$ 159,260 $ 28,660
Apr 20, 12 AM $ 159.26
+6.52%
$ 159,260 $ 28,959
Apr 19, 11 PM $ 149.51
+0.00%
$ 149,510 $ 28,254
Apr 19, 10 PM $ 149.51
+0.00%
$ 149,510 $ 29,072
Apr 19, 9 PM $ 149.51
-1.66%
$ 149,510 $ 30,029
Apr 19, 8 PM $ 152.03
+0.00%
$ 152,030 $ 30,648
Apr 19, 7 PM $ 152.03
+0.00%
$ 152,030 $ 30,648
Apr 19, 6 PM $ 152.03
+0.00%
$ 152,030 $ 30,648
Apr 19, 5 PM $ 152.03
+0.00%
$ 152,030 $ 30,648
Apr 19, 4 PM $ 152.03
+0.00%
$ 152,030 $ 31,574
Apr 19, 3 PM $ 152.03
+0.00%
$ 152,030 $ 31,937
Apr 19, 2 PM $ 152.03
+0.00%
$ 152,030 $ 31,937
Apr 19, 1 PM $ 152.03
+0.00%
$ 152,030 $ 31,937
Apr 19, 12 PM $ 152.03
+0.00%
$ 152,030 $ 31,937
Apr 19, 11 AM $ 152.03
+0.00%
$ 152,030 $ 31,937
Apr 19, 10 AM $ 152.03
+0.00%
$ 152,030 $ 32,259
Apr 19, 9 AM $ 162.36
+1.98%
$ 162,360 $ 31,720
Apr 19, 8 AM $ 159.2
+3.10%
$ 159,201 $ 11,014
Apr 19, 7 AM $ 154.42
+0.00%
$ 154,420 $ 6,928
Apr 19, 6 AM $ 154.42
+0.00%
$ 154,420 $ 7,225