PEP

PepsiCo

$129.50 0.47 (0.36%)
17:42 EDT PEP Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.47 (2.68%)
P/E:       37.98
Market Cap:       183.15B
EPS:       3.41
Volume:       2.70M
Day's Range:       128.96 - 130.48
52wk Range:       99.65 - 130.90
Previous Close:       129.50
Historical Data for PEP
Date Open High Low Volume Close Change %
05/24/19 130.33 130.48 128.96 2,702,700 129.50 -0.47   -0.36%
05/23/19 129.60 130.90 129.51 3,901,599 129.97 -0.10   -0.08%
05/22/19 129.10 130.64 128.95 3,588,006 130.07 1.02   0.79%
05/21/19 130.58 130.58 128.85 4,080,776 129.05 -0.94   -0.72%
05/20/19 130.04 130.45 129.55 3,965,560 129.99 -0.52   -0.40%
05/17/19 129.92 130.87 129.65 4,011,700 130.51 0.24   0.18%
05/16/19 129.37 130.74 128.76 4,812,909 130.27 0.92   0.71%
05/15/19 127.10 129.87 127.10 3,751,936 129.35 1.94   1.52%
05/14/19 127.56 128.51 127.29 5,148,450 127.41 0.25   0.20%
05/13/19 127.02 127.94 126.63 4,297,336 127.16 -0.85   -0.66%
05/10/19 126.14 128.28 125.62 3,720,400 128.01 1.96   1.55%
05/09/19 125.77 126.54 124.85 3,127,153 126.05 0.03   0.02%
05/08/19 125.80 126.74 124.95 3,844,691 126.02 0.04   0.03%
05/07/19 126.64 126.95 125.18 3,558,877 125.98 -1.29   -1.01%
05/06/19 127.30 127.63 126.76 2,883,944 127.27 -0.40   -0.31%
05/03/19 127.10 128.18 126.92 2,854,900 127.67 0.84   0.66%
05/02/19 127.24 127.55 126.17 2,875,036 126.83 -0.41   -0.32%
05/01/19 127.85 128.00 127.01 3,810,812 127.24 -0.81   -0.63%
04/30/19 127.05 128.39 126.34 4,963,611 128.05 1.36   1.07%
04/29/19 126.14 126.96 126.02 2,793,184 126.69 0.29   0.23%
04/26/19 126.52 127.25 126.11 3,033,800 126.40 0.27   0.21%
04/25/19 125.65 126.40 125.18 4,433,718 126.13 -0.79   -0.62%
04/24/19 127.41 127.98 126.67 3,517,173 126.92 -0.17   -0.13%
04/23/19 126.68 127.54 126.12 4,464,139 127.09 0.65   0.51%
04/22/19 126.77 127.24 125.88 3,707,004 126.44 -0.65   -0.51%
04/18/19 128.23 128.26 126.73 6,331,100 127.09 0.08   0.06%
04/17/19 125.00 127.11 123.84 7,312,038 127.01 4.60   3.76%
04/16/19 123.22 123.82 121.89 5,263,268 122.41 -1.25   -1.01%
04/15/19 122.44 124.00 122.36 4,419,849 123.66 1.43   1.17%
04/12/19 121.53 122.33 121.15 3,501,100 122.23 0.56   0.46%
04/11/19 122.36 122.75 121.17 3,399,742 121.67 -0.37   -0.30%
04/10/19 122.35 122.70 121.66 2,681,090 122.04 -0.13   -0.11%
04/09/19 121.74 122.20 120.85 3,864,363 122.17 0.17   0.14%
04/08/19 121.72 122.04 121.21 3,140,147 122.00 0.38   0.31%
04/05/19 121.35 121.67 120.82 3,971,500 121.62 0.15   0.12%
04/04/19 121.81 122.13 121.17 3,022,470 121.47 -0.09   -0.07%
04/03/19 121.68 122.23 120.74 4,534,417 121.56 -0.12   -0.10%
04/02/19 121.90 122.25 121.56 3,242,608 121.68 -0.32   -0.26%
04/01/19 122.59 122.89 121.59 5,180,950 122.00 -0.55   -0.45%
03/29/19 122.29 122.75 121.27 5,758,800 122.55 0.71   0.58%
03/28/19 121.89 122.47 121.58 3,694,740 121.84 -0.05   -0.04%
03/27/19 122.46 123.19 121.19 5,318,431 121.89 -0.13   -0.11%
03/26/19 121.46 122.16 121.26 4,583,143 122.02 1.17   0.97%
03/25/19 120.26 121.29 120.08 4,275,402 120.85 0.13   0.11%
03/22/19 119.50 121.29 119.45 6,668,000 120.72 1.28   1.07%
03/21/19 118.01 119.67 118.01 4,305,486 119.44 1.12   0.95%
03/20/19 118.07 119.48 117.35 5,733,515 118.32 0.23   0.19%
03/19/19 117.36 118.75 117.25 6,751,665 118.09 0.82   0.70%
03/18/19 116.05 117.39 116.05 8,014,357 117.27 1.61   1.39%
03/15/19 115.68 116.53 115.37 18,194,100 115.66 0.16   0.14%
03/14/19 116.86 116.98 115.45 8,986,684 115.50 -1.08   -0.93%
03/13/19 116.88 117.56 116.46 5,968,564 116.58 0.01   0.01%
03/12/19 116.75 117.21 116.01 4,356,442 116.57 -0.02   -0.02%
03/11/19 115.30 116.71 114.98 4,821,821 116.59 1.36   1.18%
03/08/19 115.83 116.26 114.26 5,003,200 115.23 -0.87   -0.75%
03/07/19 116.21 117.33 115.70 4,858,309 116.10 -0.56   -0.48%
03/06/19 115.78 116.83 115.58 4,770,382 116.66 0.63   0.54%
03/05/19 115.98 116.82 115.66 3,785,391 116.03 -0.14   -0.12%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!