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

PepsiCo (NQ: PEP )

171.76 -1.44 (-0.83%)
Streaming Delayed Price Updated: 10:00 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, 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%)
Sep 01, 2020 125.24 125.44 123.68 124.29 3,832,290 -0.78(-0.62%)
Aug 31, 2020 124.41 125.92 124.12 125.07 4,286,305 +0.11(+0.09%)
Aug 28, 2020 123.69 124.98 122.55 124.96 3,757,615 +1.38(+1.11%)
Aug 27, 2020 123.86 124.95 123.15 123.59 4,656,365 -0.06(-0.05%)
Aug 26, 2020 121.96 123.82 121.78 123.65 6,741,023 +1.05(+0.85%)
Aug 25, 2020 123.46 123.57 122.07 122.60 2,908,804 -0.30(-0.25%)
Aug 24, 2020 121.85 122.94 121.54 122.91 3,558,852 +1.05(+0.86%)
Aug 21, 2020 121.77 122.03 120.77 121.85 4,810,518 -0.23(-0.19%)
Aug 20, 2020 121.14 122.47 121.11 122.08 2,534,310 +0.24(+0.20%)
Aug 19, 2020 123.84 123.93 121.53 121.84 4,123,017 -1.48(-1.20%)
Aug 18, 2020 123.77 123.77 122.37 123.33 2,954,803 +0.17(+0.14%)
Aug 17, 2020 122.78 124.02 122.38 123.16 3,205,750 +0.32(+0.26%)
Aug 14, 2020 123.33 123.38 122.51 122.84 2,756,674 -0.48(-0.39%)
Aug 13, 2020 122.42 123.77 122.42 123.32 2,680,431 +0.27(+0.22%)
Aug 12, 2020 120.85 123.84 120.77 123.05 4,954,992 +2.39(+1.98%)
Aug 11, 2020 122.31 122.74 120.21 120.66 3,697,279 -0.77(-0.63%)
Aug 10, 2020 121.73 122.23 120.89 121.42 3,417,885 -0.68(-0.56%)
Aug 07, 2020 121.39 122.12 120.88 122.10 4,134,675 +0.78(+0.65%)
Aug 06, 2020 120.79 121.70 120.79 121.32 3,015,863 -0.35(-0.29%)
Aug 05, 2020 123.36 123.36 121.24 121.67 3,275,161 -1.09(-0.89%)
Aug 04, 2020 122.80 122.86 121.46 122.75 2,859,605 +0.69(+0.56%)
Aug 03, 2020 122.43 122.78 121.44 122.07 3,157,222 -0.86(-0.70%)
Jul 31, 2020 122.57 122.96 120.73 122.92 4,819,924 -0.03(-0.02%)
Jul 30, 2020 122.55 123.42 121.87 122.95 3,154,738 -0.21(-0.17%)
Jul 29, 2020 122.67 124.12 122.37 123.17 3,560,329 +0.49(+0.40%)
Jul 28, 2020 123.21 123.75 122.42 122.67 4,241,615 -0.26(-0.21%)
Jul 27, 2020 121.02 123.01 120.42 122.93 4,039,886 +1.44(+1.18%)
Jul 24, 2020 122.33 123.80 120.90 121.50 3,695,686 -0.91(-0.74%)
Jul 23, 2020 121.97 122.56 120.99 122.41 5,610,302 +0.96(+0.79%)
Jul 22, 2020 121.05 121.67 119.37 121.45 3,944,529 +1.41(+1.17%)
Jul 21, 2020 119.65 121.81 119.47 120.04 6,086,982 +1.18(+0.99%)
Jul 20, 2020 120.20 120.20 118.03 118.86 4,053,862 -1.38(-1.15%)
Jul 17, 2020 120.24 120.60 119.25 120.25 3,616,511 +0.70(+0.58%)
Jul 16, 2020 119.71 119.98 118.81 119.55 4,241,043 +0.17(+0.14%)
Jul 15, 2020 120.86 121.61 118.99 119.38 6,227,790 -1.63(-1.35%)
Jul 14, 2020 120.18 122.29 119.88 121.01 7,576,799 +0.55(+0.45%)
Jul 13, 2020 122.13 123.29 120.08 120.47 10,033,410 +0.40(+0.33%)
Jul 10, 2020 118.20 120.45 117.23 120.07 6,643,970 +1.56(+1.32%)
Jul 09, 2020 118.67 119.60 117.63 118.50 4,483,981 -1.35(-1.12%)
Jul 08, 2020 119.80 120.27 118.91 119.85 4,253,562 +0.58(+0.49%)
Jul 07, 2020 118.11 120.21 118.02 119.27 4,952,419 +0.24(+0.20%)
Jul 06, 2020 118.83 119.61 118.15 119.03 4,725,833 +0.40(+0.34%)
Jul 02, 2020 119.25 119.81 118.35 118.63 3,101,146 +0.44(+0.37%)
Jul 01, 2020 118.34 119.32 117.82 118.19 4,068,539 +0.09(+0.08%)
Jun 30, 2020 117.72 118.60 116.84 118.10 5,181,359 +1.05(+0.90%)
Jun 29, 2020 116.25 117.33 115.58 117.05 4,672,411 +1.92(+1.67%)
Jun 26, 2020 117.58 118.20 114.35 115.13 8,256,361 -2.21(-1.89%)
Jun 25, 2020 115.32 117.63 114.34 117.34 4,974,487 +1.65(+1.43%)
Jun 24, 2020 117.04 117.04 114.91 115.69 5,434,824 -1.61(-1.37%)
Jun 23, 2020 117.53 118.48 116.96 117.30 4,059,816 +0.28(+0.24%)
Jun 22, 2020 116.58 117.66 116.04 117.02 3,784,666 -0.21(-0.18%)
Jun 19, 2020 120.02 120.39 117.17 117.23 9,291,346 -1.34(-1.13%)
Jun 18, 2020 117.35 118.88 116.65 118.57 3,826,424 +0.91(+0.77%)
Jun 17, 2020 117.77 118.80 117.42 117.66 3,706,556 +0.08(+0.07%)
Jun 16, 2020 118.48 118.82 116.19 117.58 5,821,863 +1.06(+0.91%)
Jun 15, 2020 114.56 116.94 112.99 116.51 6,138,370 +1.32(+1.15%)
Jun 12, 2020 115.33 116.02 113.79 115.19 7,883,331 +1.04(+0.91%)
Jun 11, 2020 119.81 120.67 113.82 114.16 9,562,792 -5.62(-4.69%)
Jun 10, 2020 119.01 120.69 118.92 119.77 7,917,114 +1.04(+0.87%)
Jun 09, 2020 117.72 118.90 117.02 118.74 7,219,771 +0.68(+0.58%)
Jun 08, 2020 117.32 118.28 117.19 118.06 6,285,640 -0.21(-0.17%)
Jun 05, 2020 116.98 119.23 116.77 118.26 7,923,759 +1.67(+1.43%)
Jun 04, 2020 117.50 119.26 116.25 116.59 5,856,609 -1.10(-0.93%)
Jun 03, 2020 118.06 118.97 117.50 117.69 6,117,486 +0.17(+0.14%)
Jun 02, 2020 117.89 118.57 116.18 117.52 6,011,556 -0.32(-0.27%)
Jun 01, 2020 116.61 118.69 116.25 117.84 4,570,909 +1.28(+1.09%)
May 29, 2020 116.97 117.18 115.47 116.56 15,053,511 -0.66(-0.56%)
May 28, 2020 116.26 117.61 115.29 117.22 5,614,552 +1.31(+1.13%)
May 27, 2020 114.94 115.94 113.93 115.91 6,417,519 +0.94(+0.82%)
May 26, 2020 116.91 117.01 114.66 114.97 6,296,437 -0.65(-0.56%)
May 22, 2020 114.85 115.75 114.46 115.62 3,870,054 +0.29(+0.25%)
May 21, 2020 116.06 116.47 114.85 115.32 5,513,988 -0.98(-0.85%)
May 20, 2020 117.44 117.57 115.49 116.31 9,268,857 -0.42(-0.36%)
May 19, 2020 119.12 119.41 116.43 116.72 7,493,887 -3.36(-2.80%)
May 18, 2020 121.26 122.27 119.67 120.08 9,570,850 -0.38(-0.32%)
May 15, 2020 118.53 121.98 117.66 120.46 22,953,312 +2.54(+2.16%)
May 14, 2020 117.59 118.35 115.32 117.92 6,232,235 +0.11(+0.09%)
May 13, 2020 118.01 119.15 116.48 117.81 5,833,190 +0.02(+0.02%)
May 12, 2020 119.41 120.84 117.72 117.80 4,417,321 -1.28(-1.07%)
May 11, 2020 118.23 120.69 118.00 119.07 4,052,737 +0.13(+0.11%)
May 08, 2020 117.91 119.76 117.37 118.94 4,750,444 +2.37(+2.04%)
May 07, 2020 116.56 116.96 115.30 116.56 6,240,327 +0.68(+0.59%)
May 06, 2020 116.59 117.17 115.80 115.88 4,731,469 -0.79(-0.68%)
May 05, 2020 116.64 118.14 115.87 116.67 4,040,307 +0.67(+0.57%)
May 04, 2020 115.34 116.39 114.59 116.01 5,919,580 +0.69(+0.60%)
May 01, 2020 116.18 117.16 114.77 115.31 5,065,086 -1.91(-1.63%)
Apr 30, 2020 117.33 118.00 115.56 117.22 7,654,812 -0.95(-0.80%)
Apr 29, 2020 121.19 121.38 117.76 118.17 7,568,162 -2.62(-2.17%)
Apr 28, 2020 121.20 122.00 119.32 120.79 7,531,886 +1.65(+1.38%)
Apr 27, 2020 119.11 119.81 118.64 119.14 4,522,312 +0.09(+0.07%)
Apr 24, 2020 115.96 119.46 115.77 119.05 4,588,157 +3.63(+3.15%)
Apr 23, 2020 117.41 118.86 115.22 115.42 6,238,346 -2.09(-1.78%)
Apr 22, 2020 117.35 118.44 116.27 117.51 4,609,801 +1.49(+1.28%)
Apr 21, 2020 117.09 117.80 115.71 116.02 4,919,966 -3.20(-2.68%)
Apr 20, 2020 121.34 121.73 119.19 119.22 4,509,013 -2.66(-2.18%)
Apr 17, 2020 122.04 122.28 119.54 121.88 5,492,133 +1.69(+1.41%)
Apr 16, 2020 121.37 121.37 118.60 120.19 5,149,094 +0.54(+0.45%)
Apr 15, 2020 121.52 121.89 118.47 119.65 6,515,291 -2.99(-2.43%)
Apr 14, 2020 117.85 122.84 117.27 122.63 7,084,506 +6.65(+5.74%)
Apr 13, 2020 116.69 118.16 114.69 115.98 4,271,009 -2.43(-2.05%)
Apr 09, 2020 117.04 119.69 116.53 118.41 6,209,896 +0.90(+0.77%)
Apr 08, 2020 114.87 118.11 114.42 117.50 5,914,862 +1.89(+1.63%)
Apr 07, 2020 117.59 119.69 115.45 115.62 7,058,049 -0.60(-0.52%)
Apr 06, 2020 114.00 117.08 111.02 116.22 9,301,592 +5.82(+5.27%)
Apr 03, 2020 109.16 111.09 108.49 110.40 6,265,760 +0.65(+0.59%)
Apr 02, 2020 103.86 110.92 103.21 109.75 6,976,414 +5.09(+4.86%)
Apr 01, 2020 103.91 108.37 102.49 104.66 7,756,393 -1.75(-1.65%)
Mar 31, 2020 110.71 111.37 105.91 106.42 8,003,626 -4.77(-4.29%)
Mar 30, 2020 107.76 111.50 107.67 111.19 7,806,146 +4.45(+4.17%)
Mar 27, 2020 105.06 110.45 104.55 106.74 11,119,016 +0.18(+0.17%)
Mar 26, 2020 99.87 107.92 99.76 106.56 11,711,703 +6.88(+6.90%)
Mar 25, 2020 99.90 103.11 98.39 99.68 10,703,560 -1.19(-1.18%)
Mar 24, 2020 97.41 101.39 96.90 100.87 12,918,397 +7.67(+8.23%)
Mar 23, 2020 93.93 100.01 91.15 93.20 15,716,771 +1.11(+1.20%)
Mar 20, 2020 104.77 104.96 89.87 92.09 14,776,337 -11.88(-11.43%)
Mar 19, 2020 107.60 108.18 102.84 103.97 10,601,104 -3.17(-2.96%)
Mar 18, 2020 107.08 113.17 100.81 107.14 17,211,128 -6.03(-5.32%)
Mar 17, 2020 103.41 113.30 103.13 113.17 16,073,089 +12.96(+12.94%)
Mar 16, 2020 101.62 109.72 99.24 100.21 12,111,695 -12.73(-11.27%)
Mar 13, 2020 106.93 113.06 101.96 112.93 13,551,286 +10.73(+10.50%)
Mar 12, 2020 108.19 110.76 100.65 102.20 14,454,444 -12.77(-11.11%)
Mar 11, 2020 115.70 117.44 113.09 114.97 8,428,807 -3.89(-3.27%)
Mar 10, 2020 117.01 119.24 112.41 118.86 9,320,120 +3.53(+3.06%)
Mar 09, 2020 115.35 118.16 113.58 115.33 9,836,775 -6.29(-5.17%)
Mar 06, 2020 116.57 122.43 116.48 121.62 7,623,416 -0.74(-0.61%)
Mar 05, 2020 123.00 125.31 121.10 122.37 7,424,875 -2.96(-2.36%)
Mar 04, 2020 119.87 125.61 119.71 125.32 8,675,544 +5.99(+5.02%)
Mar 03, 2020 120.75 122.93 118.59 119.33 9,916,910 -1.76(-1.45%)
Mar 02, 2020 116.18 121.26 115.93 121.09 9,661,758 +4.89(+4.20%)
Feb 28, 2020 117.27 117.72 112.97 116.20 16,099,549 -3.82(-3.18%)
Feb 27, 2020 124.46 125.98 119.97 120.03 9,775,072 -4.94(-3.95%)
Feb 26, 2020 125.36 126.52 124.24 124.96 6,995,728 +0.77(+0.62%)
Feb 25, 2020 125.50 127.08 123.72 124.19 8,618,854 -1.36(-1.08%)
Feb 24, 2020 128.38 129.51 125.47 125.54 5,708,764 -2.83(-2.20%)
Feb 21, 2020 127.67 128.43 127.45 128.37 4,853,531 +0.61(+0.48%)
Feb 20, 2020 128.30 128.32 126.70 127.76 3,187,951 -0.32(-0.25%)
Feb 19, 2020 128.17 128.92 128.05 128.09 3,383,836 -0.06(-0.05%)
Feb 18, 2020 129.48 129.56 127.97 128.15 5,611,240 -1.22(-0.95%)
Feb 14, 2020 129.00 129.51 128.45 129.37 4,040,140 +0.46(+0.35%)
Feb 13, 2020 127.84 129.50 126.32 128.91 5,727,409 +0.34(+0.27%)
Feb 12, 2020 129.10 129.15 127.93 128.57 4,777,155 +0.00(+0.00%)
Feb 11, 2020 128.69 128.82 127.51 128.57 4,397,622 +0.37(+0.29%)
Feb 10, 2020 128.44 128.87 127.73 128.20 4,289,726 +0.26(+0.20%)
Feb 07, 2020 126.97 128.25 126.59 127.95 3,566,240 +0.91(+0.72%)
Feb 06, 2020 127.30 127.89 126.80 127.03 4,057,735 +0.03(+0.02%)
Feb 05, 2020 126.46 127.26 126.24 127.00 3,982,139 +0.95(+0.75%)
Feb 04, 2020 126.04 126.79 125.07 126.05 3,970,127 +0.62(+0.50%)
Feb 03, 2020 125.66 125.92 124.84 125.43 4,519,546 +0.43(+0.34%)
Jan 31, 2020 126.57 127.31 124.61 125.00 5,400,601 -1.59(-1.26%)
Jan 30, 2020 125.26 126.70 124.56 126.59 4,611,171 +1.85(+1.48%)
Jan 29, 2020 124.98 125.38 124.25 124.74 3,707,548 -0.62(-0.50%)
Jan 28, 2020 125.09 125.79 124.77 125.37 3,304,351 +0.27(+0.21%)
Jan 27, 2020 124.67 126.18 124.14 125.10 4,425,674 -0.68(-0.54%)
Jan 24, 2020 126.59 126.87 125.38 125.79 3,171,644 -0.65(-0.51%)
Jan 23, 2020 125.94 126.61 125.31 126.43 4,448,882 +0.24(+0.19%)
Jan 22, 2020 124.81 126.36 124.73 126.19 6,096,828 +1.34(+1.07%)
Jan 21, 2020 123.76 125.09 123.52 124.86 5,044,633 +0.53(+0.42%)
Jan 17, 2020 123.31 124.38 123.13 124.33 7,849,863 +1.45(+1.18%)
Jan 16, 2020 122.65 123.36 121.99 122.88 5,655,732 +0.36(+0.29%)
Jan 15, 2020 120.61 122.56 120.40 122.52 5,683,900 +2.07(+1.72%)
Jan 14, 2020 119.86 120.53 119.44 120.45 4,726,185 +0.28(+0.23%)
Jan 13, 2020 118.51 120.22 118.49 120.17 5,825,427 +1.76(+1.49%)
Jan 10, 2020 118.97 119.19 118.28 118.41 3,522,838 -0.23(-0.19%)
Jan 09, 2020 119.08 119.15 118.41 118.63 4,493,288 +0.08(+0.07%)
Jan 08, 2020 118.34 119.14 118.00 118.56 4,182,683 +0.61(+0.51%)
Jan 07, 2020 119.70 119.76 117.89 117.95 6,496,920 -1.88(-1.57%)
Jan 06, 2020 119.08 119.98 119.00 119.83 4,641,363 +0.46(+0.38%)
Jan 03, 2020 119.22 120.39 118.93 119.37 4,544,717 -0.17(-0.14%)
Jan 02, 2020 120.47 120.78 118.94 119.54 4,299,386 -0.75(-0.62%)
Dec 31, 2019 120.31 120.81 119.73 120.29 3,669,064 -0.12(-0.10%)
Dec 30, 2019 120.32 121.43 120.12 120.41 3,436,622 -0.64(-0.53%)
Dec 27, 2019 120.47 121.09 120.25 121.06 2,901,802 +0.75(+0.62%)
Dec 26, 2019 120.46 120.88 119.79 120.31 3,334,320 -0.18(-0.15%)
Dec 24, 2019 120.66 120.91 119.94 120.48 1,386,820 -0.13(-0.11%)
Dec 23, 2019 121.19 121.57 120.44 120.61 3,400,465 -0.77(-0.64%)
Dec 20, 2019 120.94 121.57 118.96 121.39 11,715,373 +1.28(+1.06%)
Dec 19, 2019 119.89 120.35 119.66 120.11 4,137,620 +0.44(+0.37%)
Dec 18, 2019 120.62 120.84 119.37 119.67 6,101,852 -0.18(-0.15%)
Dec 17, 2019 120.62 120.97 119.42 119.85 6,239,722 -0.78(-0.65%)
Dec 16, 2019 120.54 121.04 119.84 120.63 5,341,355 -0.77(-0.64%)
Dec 13, 2019 120.52 121.68 119.87 121.41 4,042,526 +0.67(+0.55%)
Dec 12, 2019 120.40 121.37 120.36 120.74 3,979,046 +0.07(+0.06%)
Dec 11, 2019 120.62 121.06 119.98 120.67 3,793,791 +0.73(+0.61%)
Dec 10, 2019 121.12 121.12 119.85 119.94 3,340,589 -0.78(-0.65%)
Dec 09, 2019 120.71 121.50 120.58 120.72 4,411,657 -0.18(-0.15%)
Dec 06, 2019 120.29 121.19 120.00 120.90 3,654,975 +0.90(+0.75%)
Dec 05, 2019 119.87 120.17 119.06 120.00 3,808,251 -0.00(-0.00%)
Dec 04, 2019 117.95 120.06 117.59 120.00 4,838,144 +1.61(+1.36%)
Dec 03, 2019 119.44 119.44 117.40 118.39 5,856,298 -0.37(-0.31%)
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.