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 (%)
Jun 30, 2020 117.77 118.65 116.89 118.15 5,179,301 +1.05(+0.90%)
Jun 29, 2020 116.29 117.38 115.62 117.10 4,670,554 +1.92(+1.67%)
Jun 26, 2020 117.63 118.25 114.40 115.17 8,253,080 -2.22(-1.89%)
Jun 25, 2020 115.36 117.68 114.39 117.39 4,972,510 +1.65(+1.43%)
Jun 24, 2020 117.09 117.09 114.95 115.74 5,432,665 -1.61(-1.37%)
Jun 23, 2020 117.58 118.53 117.01 117.35 4,058,203 +0.28(+0.24%)
Jun 22, 2020 116.62 117.70 116.09 117.07 3,783,163 -0.20(-0.17%)
Jun 19, 2020 120.07 120.44 117.22 117.27 9,287,654 -1.34(-1.13%)
Jun 18, 2020 117.40 118.93 116.69 118.61 3,824,904 +0.91(+0.77%)
Jun 17, 2020 117.82 118.85 117.46 117.70 3,705,084 +0.08(+0.07%)
Jun 16, 2020 118.53 118.86 116.24 117.62 5,819,550 +1.06(+0.91%)
Jun 15, 2020 114.60 116.99 113.03 116.56 6,135,931 +1.32(+1.15%)
Jun 12, 2020 115.37 116.07 113.83 115.24 7,880,199 +1.04(+0.91%)
Jun 11, 2020 119.86 120.72 113.86 114.20 9,558,993 -5.62(-4.69%)
Jun 10, 2020 119.06 120.74 118.96 119.82 7,913,968 +1.04(+0.87%)
Jun 09, 2020 117.77 118.94 117.07 118.78 7,216,902 +0.68(+0.57%)
Jun 08, 2020 117.36 118.33 117.24 118.11 6,283,142 -0.21(-0.17%)
Jun 05, 2020 117.02 119.28 116.82 118.31 7,920,610 +1.67(+1.43%)
Jun 04, 2020 117.55 119.31 116.29 116.64 5,854,282 -1.10(-0.93%)
Jun 03, 2020 118.11 119.02 117.54 117.74 6,115,056 +0.17(+0.14%)
Jun 02, 2020 117.94 118.61 116.23 117.57 6,009,168 -0.32(-0.27%)
Jun 01, 2020 116.66 118.74 116.29 117.89 4,569,093 +1.28(+1.09%)
May 29, 2020 117.02 117.22 115.52 116.61 15,047,530 -0.66(-0.56%)
May 28, 2020 116.31 117.66 115.33 117.27 5,612,321 +1.31(+1.13%)
May 27, 2020 114.99 115.98 113.98 115.95 6,414,970 +0.94(+0.82%)
May 26, 2020 116.96 117.05 114.70 115.02 6,293,936 -0.65(-0.56%)
May 22, 2020 114.89 115.80 114.50 115.66 3,868,517 +0.29(+0.25%)
May 21, 2020 116.11 116.51 114.89 115.37 5,511,797 -0.98(-0.85%)
May 20, 2020 117.49 117.61 115.54 116.35 9,265,174 -0.42(-0.36%)
May 19, 2020 119.16 119.46 116.48 116.77 7,490,910 -3.36(-2.80%)
May 18, 2020 121.31 122.32 119.72 120.13 9,567,048 -0.38(-0.32%)
May 15, 2020 118.58 122.03 117.71 120.51 22,944,192 +2.54(+2.16%)
May 14, 2020 117.64 118.39 115.37 117.97 6,229,759 +0.11(+0.09%)
May 13, 2020 118.06 119.20 116.52 117.86 5,830,872 +0.02(+0.02%)
May 12, 2020 119.46 120.89 117.77 117.84 4,415,566 -1.28(-1.07%)
May 11, 2020 118.28 120.73 118.05 119.12 4,051,126 +0.13(+0.11%)
May 08, 2020 117.96 119.81 117.42 118.99 4,748,556 +2.38(+2.04%)
May 07, 2020 116.61 117.01 115.34 116.61 6,237,847 +0.68(+0.59%)
May 06, 2020 116.64 117.21 115.85 115.93 4,729,589 -0.79(-0.68%)
May 05, 2020 116.69 118.19 115.92 116.72 4,038,701 +0.66(+0.57%)
May 04, 2020 115.39 116.43 114.63 116.05 5,917,228 +0.69(+0.60%)
May 01, 2020 116.23 117.21 114.81 115.36 5,063,073 -1.91(-1.63%)
Apr 30, 2020 117.37 118.05 115.61 117.27 7,651,770 -0.95(-0.80%)
Apr 29, 2020 121.24 121.42 117.81 118.22 7,565,155 -2.62(-2.17%)
Apr 28, 2020 121.25 122.05 119.37 120.84 7,528,893 +1.65(+1.38%)
Apr 27, 2020 119.16 119.86 118.69 119.19 4,520,515 +0.09(+0.07%)
Apr 24, 2020 116.01 119.51 115.81 119.10 4,586,334 +3.64(+3.15%)
Apr 23, 2020 117.45 118.91 115.26 115.47 6,235,867 -2.09(-1.78%)
Apr 22, 2020 117.40 118.49 116.32 117.56 4,607,970 +1.49(+1.28%)
Apr 21, 2020 117.13 117.84 115.76 116.07 4,918,011 -3.20(-2.68%)
Apr 20, 2020 121.39 121.78 119.23 119.27 4,507,222 -2.66(-2.18%)
Apr 17, 2020 122.09 122.33 119.59 121.93 5,489,950 +1.69(+1.41%)
Apr 16, 2020 121.42 121.42 118.65 120.24 5,147,048 +0.54(+0.45%)
Apr 15, 2020 121.57 121.94 118.52 119.70 6,512,702 -2.99(-2.43%)
Apr 14, 2020 117.90 122.89 117.32 122.68 7,081,691 +6.66(+5.74%)
Apr 13, 2020 116.73 118.21 114.73 116.03 4,269,312 -2.43(-2.05%)
Apr 09, 2020 117.09 119.74 116.58 118.45 6,207,429 +0.90(+0.77%)
Apr 08, 2020 114.92 118.15 114.47 117.55 5,912,511 +1.89(+1.63%)
Apr 07, 2020 117.64 119.74 115.49 115.66 7,055,245 -0.60(-0.52%)
Apr 06, 2020 114.05 117.12 111.06 116.27 9,297,896 +5.82(+5.27%)
Apr 03, 2020 109.20 111.13 108.53 110.44 6,263,270 +0.65(+0.59%)
Apr 02, 2020 103.90 110.96 103.25 109.79 6,973,642 +5.09(+4.86%)
Apr 01, 2020 103.95 108.41 102.53 104.71 7,753,312 -1.75(-1.65%)
Mar 31, 2020 110.75 111.42 105.96 106.46 8,000,446 -4.77(-4.29%)
Mar 30, 2020 107.80 111.55 107.71 111.23 7,803,044 +4.45(+4.17%)
Mar 27, 2020 105.11 110.49 104.59 106.78 11,114,598 +0.18(+0.17%)
Mar 26, 2020 99.91 107.97 99.80 106.60 11,707,050 +6.88(+6.90%)
Mar 25, 2020 99.94 103.15 98.43 99.72 10,699,308 -1.19(-1.18%)
Mar 24, 2020 97.45 101.44 96.94 100.91 12,913,264 +7.68(+8.23%)
Mar 23, 2020 93.96 100.05 91.19 93.24 15,710,526 +1.11(+1.20%)
Mar 20, 2020 104.81 105.00 89.90 92.13 14,770,466 -11.89(-11.43%)
Mar 19, 2020 107.64 108.22 102.88 104.02 10,596,892 -3.17(-2.96%)
Mar 18, 2020 107.12 113.22 100.85 107.19 17,204,290 -6.03(-5.32%)
Mar 17, 2020 103.45 113.34 103.17 113.22 16,066,703 +12.97(+12.94%)
Mar 16, 2020 101.67 109.76 99.28 100.25 12,106,883 -12.73(-11.27%)
Mar 13, 2020 106.97 113.10 102.00 112.98 13,545,902 +10.73(+10.50%)
Mar 12, 2020 108.23 110.81 100.69 102.24 14,448,701 -12.77(-11.11%)
Mar 11, 2020 115.75 117.49 113.14 115.02 8,425,458 -3.89(-3.27%)
Mar 10, 2020 117.05 119.29 112.45 118.91 9,316,416 +3.53(+3.06%)
Mar 09, 2020 115.40 118.21 113.62 115.38 9,832,867 -6.29(-5.17%)
Mar 06, 2020 116.62 122.48 116.53 121.67 7,620,387 -0.75(-0.61%)
Mar 05, 2020 123.05 125.36 121.15 122.42 7,421,925 -2.96(-2.36%)
Mar 04, 2020 119.91 125.66 119.76 125.37 8,672,097 +6.00(+5.02%)
Mar 03, 2020 120.80 122.98 118.64 119.38 9,912,970 -1.76(-1.45%)
Mar 02, 2020 116.22 121.31 115.98 121.14 9,657,919 +4.89(+4.20%)
Feb 28, 2020 117.32 117.77 113.01 116.25 16,093,151 -3.82(-3.18%)
Feb 27, 2020 124.51 126.03 120.02 120.07 9,771,188 -4.94(-3.95%)
Feb 26, 2020 125.41 126.57 124.29 125.01 6,992,948 +0.77(+0.62%)
Feb 25, 2020 125.55 127.13 123.77 124.24 8,615,429 -1.36(-1.08%)
Feb 24, 2020 128.43 129.56 125.52 125.59 5,706,495 -2.83(-2.20%)
Feb 21, 2020 127.72 128.48 127.50 128.42 4,851,602 +0.61(+0.48%)
Feb 20, 2020 128.35 128.38 126.75 127.81 3,186,684 -0.33(-0.25%)
Feb 19, 2020 128.22 128.97 128.10 128.14 3,382,492 -0.06(-0.05%)
Feb 18, 2020 129.53 129.61 128.02 128.20 5,609,010 -1.22(-0.95%)
Feb 14, 2020 129.05 129.56 128.50 129.42 4,038,535 +0.46(+0.36%)
Feb 13, 2020 127.89 129.55 126.37 128.97 5,725,133 +0.34(+0.27%)
Feb 12, 2020 129.15 129.20 127.98 128.62 4,775,256 +0.00(+0.00%)
Feb 11, 2020 128.74 128.87 127.56 128.62 4,395,874 +0.37(+0.29%)
Feb 10, 2020 128.49 128.92 127.79 128.25 4,288,021 +0.26(+0.20%)
Feb 07, 2020 127.02 128.31 126.64 128.00 3,564,822 +0.92(+0.72%)
Feb 06, 2020 127.35 127.94 126.85 127.08 4,056,122 +0.03(+0.02%)
Feb 05, 2020 126.51 127.31 126.29 127.06 3,980,557 +0.95(+0.75%)
Feb 04, 2020 126.09 126.84 125.12 126.10 3,968,550 +0.62(+0.50%)
Feb 03, 2020 125.71 125.97 124.89 125.48 4,517,751 +0.43(+0.34%)
Jan 31, 2020 126.62 127.36 124.66 125.05 5,398,455 -1.59(-1.26%)
Jan 30, 2020 125.31 126.76 124.61 126.64 4,609,339 +1.85(+1.48%)
Jan 29, 2020 125.03 125.43 124.30 124.79 3,706,075 -0.62(-0.50%)
Jan 28, 2020 125.14 125.84 124.82 125.42 3,303,038 +0.26(+0.21%)
Jan 27, 2020 124.72 126.23 124.19 125.15 4,423,916 -0.68(-0.54%)
Jan 24, 2020 126.64 126.92 125.43 125.84 3,170,384 -0.65(-0.51%)
Jan 23, 2020 125.99 126.66 125.36 126.48 4,447,114 +0.24(+0.19%)
Jan 22, 2020 124.86 126.41 124.78 126.25 6,094,406 +1.34(+1.07%)
Jan 21, 2020 123.81 125.14 123.57 124.91 5,042,628 +0.53(+0.43%)
Jan 17, 2020 123.36 124.43 123.18 124.38 7,846,744 +1.45(+1.18%)
Jan 16, 2020 122.70 123.41 122.04 122.93 5,653,484 +0.36(+0.29%)
Jan 15, 2020 120.66 122.61 120.45 122.56 5,681,641 +2.07(+1.72%)
Jan 14, 2020 119.91 120.58 119.48 120.50 4,724,307 +0.28(+0.23%)
Jan 13, 2020 118.56 120.27 118.54 120.21 5,823,112 +1.76(+1.49%)
Jan 10, 2020 119.02 119.24 118.33 118.45 3,521,438 -0.23(-0.19%)
Jan 09, 2020 119.12 119.20 118.45 118.68 4,491,503 +0.08(+0.07%)
Jan 08, 2020 118.39 119.18 118.05 118.60 4,181,021 +0.61(+0.51%)
Jan 07, 2020 119.75 119.81 117.94 118.00 6,494,338 -1.88(-1.57%)
Jan 06, 2020 119.13 120.03 119.04 119.88 4,639,519 +0.46(+0.38%)
Jan 03, 2020 119.27 120.44 118.98 119.42 4,542,911 -0.17(-0.14%)
Jan 02, 2020 120.51 120.83 118.99 119.59 4,297,677 -0.75(-0.62%)
Dec 31, 2019 120.36 120.86 119.77 120.34 3,667,606 -0.12(-0.10%)
Dec 30, 2019 120.36 121.48 120.17 120.46 3,435,256 -0.64(-0.53%)
Dec 27, 2019 120.52 121.14 120.30 121.10 2,900,649 +0.75(+0.62%)
Dec 26, 2019 120.50 120.93 119.83 120.36 3,332,995 -0.18(-0.15%)
Dec 24, 2019 120.71 120.96 119.98 120.53 1,386,269 -0.13(-0.11%)
Dec 23, 2019 121.23 121.62 120.49 120.66 3,399,114 -0.78(-0.64%)
Dec 20, 2019 120.99 121.62 119.01 121.44 11,710,718 +1.28(+1.06%)
Dec 19, 2019 119.94 120.40 119.70 120.16 4,135,975 +0.44(+0.37%)
Dec 18, 2019 120.67 120.89 119.42 119.72 6,099,428 -0.18(-0.15%)
Dec 17, 2019 120.67 121.02 119.47 119.90 6,237,243 -0.78(-0.65%)
Dec 16, 2019 120.58 121.08 119.89 120.68 5,339,233 -0.77(-0.64%)
Dec 13, 2019 120.57 121.73 119.91 121.45 4,040,920 +0.67(+0.55%)
Dec 12, 2019 120.45 121.42 120.41 120.79 3,977,465 +0.07(+0.06%)
Dec 11, 2019 120.67 121.10 120.03 120.72 3,792,284 +0.73(+0.61%)
Dec 10, 2019 121.17 121.17 119.90 119.98 3,339,261 -0.78(-0.65%)
Dec 09, 2019 120.76 121.54 120.63 120.77 4,409,904 -0.18(-0.15%)
Dec 06, 2019 120.34 121.23 120.05 120.94 3,653,523 +0.90(+0.75%)
Dec 05, 2019 119.91 120.22 119.10 120.05 3,806,738 -0.00(-0.00%)
Dec 04, 2019 118.00 120.11 117.64 120.05 4,836,222 +1.61(+1.36%)
Dec 03, 2019 119.49 119.49 117.44 118.44 5,853,972 -0.37(-0.31%)
Dec 02, 2019 119.48 119.48 117.55 118.81 4,421,779 +0.04(+0.04%)
Nov 29, 2019 118.97 119.28 118.27 118.77 3,406,345 -0.07(-0.06%)
Nov 27, 2019 118.65 119.37 118.33 118.83 2,831,987 +0.24(+0.21%)
Nov 26, 2019 117.42 118.80 117.05 118.59 5,658,212 +1.57(+1.35%)
Nov 25, 2019 117.74 117.85 116.47 117.02 4,131,423 -0.21(-0.18%)
Nov 22, 2019 117.09 117.63 116.31 117.23 3,447,975 +0.14(+0.12%)
Nov 21, 2019 116.67 117.35 116.37 117.09 3,878,426 +0.15(+0.13%)
Nov 20, 2019 117.44 118.22 116.64 116.94 3,485,623 -0.73(-0.62%)
Nov 19, 2019 117.73 118.09 117.23 117.66 3,452,878 +0.45(+0.38%)
Nov 18, 2019 117.17 118.64 117.09 117.22 4,139,808 +0.22(+0.19%)
Nov 15, 2019 116.87 117.09 116.12 117.00 4,172,956 +0.42(+0.36%)
Nov 14, 2019 116.82 117.09 116.06 116.58 2,449,692 +0.03(+0.03%)
Nov 13, 2019 115.97 116.79 115.42 116.55 3,653,682 +1.15(+0.99%)
Nov 12, 2019 116.01 116.01 115.06 115.40 3,712,953 -0.36(-0.31%)
Nov 11, 2019 116.32 116.32 115.38 115.76 2,547,261 -0.65(-0.56%)
Nov 08, 2019 116.55 117.28 115.92 116.41 2,978,036 -0.17(-0.14%)
Nov 07, 2019 117.52 117.60 116.40 116.57 3,818,448 -0.98(-0.83%)
Nov 06, 2019 117.60 117.94 116.77 117.55 4,169,403 +0.38(+0.32%)
Nov 05, 2019 117.89 118.13 115.94 117.17 4,918,767 -1.01(-0.85%)
Nov 04, 2019 119.61 119.88 117.80 118.18 3,662,035 -1.55(-1.29%)
Nov 01, 2019 120.27 120.96 119.53 119.73 3,493,837 -0.21(-0.18%)
Oct 31, 2019 119.61 120.25 119.00 119.94 5,137,710 +0.24(+0.20%)
Oct 30, 2019 118.79 120.04 118.40 119.70 3,034,953 +0.72(+0.60%)
Oct 29, 2019 119.64 119.89 118.86 118.98 2,916,682 -0.43(-0.36%)
Oct 28, 2019 119.39 120.27 119.05 119.41 3,673,586 -0.06(-0.05%)
Oct 25, 2019 120.47 120.59 119.11 119.47 2,882,081 -1.09(-0.91%)
Oct 24, 2019 120.40 120.76 119.61 120.57 2,643,169 +0.38(+0.32%)
Oct 23, 2019 119.45 120.23 119.45 120.18 2,666,917 +0.69(+0.58%)
Oct 22, 2019 119.48 120.09 119.19 119.49 3,883,385 +0.47(+0.40%)
Oct 21, 2019 119.21 119.56 118.62 119.02 3,626,231 -0.11(-0.10%)
Oct 18, 2019 120.03 120.11 119.11 119.13 4,152,369 -0.62(-0.52%)
Oct 17, 2019 119.85 120.33 119.44 119.75 2,820,687 +0.47(+0.40%)
Oct 16, 2019 119.04 119.34 118.54 119.28 3,217,064 +0.08(+0.07%)
Oct 15, 2019 120.21 120.62 119.05 119.20 3,883,152 -0.98(-0.81%)
Oct 14, 2019 120.52 120.92 120.00 120.18 2,729,135 -0.17(-0.14%)
Oct 11, 2019 120.73 121.28 119.87 120.35 3,178,866 -0.22(-0.18%)
Oct 10, 2019 119.89 120.88 119.47 120.57 2,634,285 +0.03(+0.03%)
Oct 09, 2019 120.07 120.81 119.64 120.53 3,533,169 +0.53(+0.45%)
Oct 08, 2019 120.36 121.06 119.86 120.00 5,544,514 -0.96(-0.80%)
Oct 07, 2019 121.79 122.07 120.64 120.96 5,006,562 -1.70(-1.38%)
Oct 04, 2019 120.52 122.81 120.33 122.66 6,084,050 +2.05(+1.70%)
Oct 03, 2019 121.05 122.19 119.35 120.60 11,142,202 +3.49(+2.98%)
Oct 02, 2019 119.69 120.12 116.72 117.11 6,636,098 -3.00(-2.50%)
Oct 01, 2019 119.73 120.61 118.99 120.11 4,245,417 +0.24(+0.20%)
Sep 30, 2019 119.12 120.43 118.80 119.88 4,473,477 +1.31(+1.11%)
Sep 27, 2019 119.12 119.12 117.75 118.56 4,070,825 -0.11(-0.09%)
Sep 26, 2019 118.80 119.20 118.05 118.67 5,123,226 +0.55(+0.47%)
Sep 25, 2019 118.22 118.62 117.61 118.12 4,119,617 -0.24(-0.20%)
Sep 24, 2019 119.13 119.31 117.67 118.35 5,587,211 -0.07(-0.06%)
Sep 23, 2019 118.00 118.69 118.00 118.42 4,004,592 +0.64(+0.54%)
Sep 20, 2019 118.04 118.70 117.58 117.79 7,737,472 -0.67(-0.57%)
Sep 19, 2019 118.40 118.77 118.11 118.46 3,237,700 -0.02(-0.02%)
Sep 18, 2019 118.75 118.91 117.25 118.48 3,083,017 -0.17(-0.15%)
Sep 17, 2019 118.00 119.19 117.61 118.65 4,605,342 +0.72(+0.61%)
Sep 16, 2019 119.25 119.35 117.50 117.94 3,377,928 -1.36(-1.14%)
Sep 13, 2019 118.98 119.75 118.63 119.30 4,583,995 -0.74(-0.62%)
Sep 12, 2019 119.56 120.92 119.56 120.04 4,742,708 +0.81(+0.68%)
Sep 11, 2019 118.28 119.61 117.94 119.23 5,724,159 +0.44(+0.37%)
Sep 10, 2019 118.69 119.36 117.76 118.79 4,774,998 -0.47(-0.40%)
Sep 09, 2019 119.26 119.51 118.42 119.26 4,645,612 -0.85(-0.71%)
Sep 06, 2019 119.73 120.16 118.93 120.11 3,490,406 +1.21(+1.02%)
Sep 05, 2019 121.36 121.36 118.52 118.90 5,712,241 -1.94(-1.60%)
Sep 04, 2019 119.67 120.86 119.18 120.83 3,687,084 +1.47(+1.23%)
Sep 03, 2019 118.40 119.55 117.99 119.37 3,442,987 +0.63(+0.53%)
Aug 30, 2019 118.19 119.06 117.89 118.73 4,310,618 +0.62(+0.52%)
Aug 29, 2019 117.76 118.48 116.81 118.11 3,506,811 +0.72(+0.61%)
Aug 28, 2019 116.80 117.53 116.60 117.39 4,574,845 +0.37(+0.32%)
Aug 27, 2019 116.53 117.54 116.08 117.02 8,277,425 +0.89(+0.76%)
Aug 26, 2019 113.60 116.14 113.40 116.14 4,553,534 +3.01(+2.66%)
Aug 23, 2019 115.02 115.80 112.49 113.12 4,882,380 -2.08(-1.80%)
Aug 22, 2019 114.41 115.43 114.03 115.20 2,860,760 +0.28(+0.24%)
Aug 21, 2019 115.42 116.05 114.30 114.92 3,382,106 +0.56(+0.49%)
Aug 20, 2019 115.32 115.58 114.36 114.36 3,639,315 -0.75(-0.66%)
Aug 19, 2019 114.69 115.36 114.57 115.12 3,571,323 +0.70(+0.61%)
Aug 16, 2019 114.12 114.90 113.44 114.42 4,156,766 +0.90(+0.80%)
Aug 15, 2019 112.59 113.95 112.37 113.51 4,355,822 +1.39(+1.24%)
Aug 14, 2019 112.47 113.35 111.85 112.12 7,176,986 -0.70(-0.62%)
Aug 13, 2019 111.39 113.22 111.10 112.83 4,800,428 +0.36(+0.32%)
Aug 12, 2019 111.54 112.47 111.04 112.47 3,363,619 +0.80(+0.72%)
Aug 09, 2019 112.64 112.66 110.56 111.67 3,373,457 -0.76(-0.67%)
Aug 08, 2019 111.24 112.67 110.28 112.43 4,263,312 +1.47(+1.32%)
Aug 07, 2019 109.76 111.45 108.22 110.96 7,081,072 +1.15(+1.05%)
Aug 06, 2019 108.36 110.28 108.01 109.81 7,207,387 +1.78(+1.65%)
Aug 05, 2019 111.45 112.15 107.57 108.03 7,131,008 -3.06(-2.75%)
Aug 02, 2019 110.37 111.86 109.85 111.08 6,418,136 +0.68(+0.61%)
Aug 01, 2019 111.98 112.37 110.08 110.40 7,139,120 -0.58(-0.52%)
Jul 31, 2019 113.31 113.31 109.62 110.99 6,630,061 -2.32(-2.05%)
Jul 30, 2019 114.05 114.69 113.09 113.31 3,877,857 -0.91(-0.80%)
Jul 29, 2019 114.19 114.68 113.91 114.22 5,220,620 +0.27(+0.24%)
Jul 26, 2019 112.40 114.12 111.77 113.95 5,275,417 +1.94(+1.73%)
Jul 25, 2019 111.70 112.47 111.49 112.01 3,840,753 -0.19(-0.17%)
Jul 24, 2019 113.93 113.93 111.69 112.20 5,377,392 -1.33(-1.17%)
Jul 23, 2019 113.87 114.83 113.24 113.53 4,774,294 +0.40(+0.35%)
Jul 22, 2019 113.31 113.59 112.57 113.13 5,080,840 +0.17(+0.15%)
Jul 19, 2019 115.64 115.66 112.90 112.97 5,783,381 -2.42(-2.10%)
Jul 18, 2019 115.15 115.67 114.21 115.39 4,259,306 +0.09(+0.08%)
Jul 17, 2019 116.29 116.60 115.03 115.30 4,727,402 -0.89(-0.76%)
Jul 16, 2019 116.43 117.44 115.54 116.19 4,628,985 -0.30(-0.26%)
Jul 15, 2019 116.01 116.50 115.10 116.49 3,544,452 +0.75(+0.65%)
Jul 12, 2019 116.36 116.73 115.15 115.74 5,160,373 -0.93(-0.80%)
Jul 11, 2019 116.54 117.00 115.80 116.67 4,542,198 -0.05(-0.04%)
Jul 10, 2019 114.97 116.76 114.51 116.72 7,072,352 +2.32(+2.03%)
Jul 09, 2019 115.49 115.84 113.51 114.40 9,481,272 -0.71(-0.62%)
Jul 08, 2019 115.58 115.83 114.66 115.11 6,740,152 -0.40(-0.35%)
Jul 05, 2019 115.40 115.92 114.23 115.51 3,864,723 -0.84(-0.72%)
Jul 03, 2019 115.47 116.44 115.29 116.35 3,292,500 +1.35(+1.18%)
Jul 02, 2019 114.70 115.19 114.06 115.00 3,723,456 +0.89(+0.78%)
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.