PEP
PepsiCo
$129.50
0.47 (0.36%)
PEP Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
PEP Stock Predictions, Articles, and PepsiCo News
4 Top Stock Trades for Tuesday: ROKU, ADSK, SPLK, NVS
Roku, Autodesk, Splunk and Novartis are our top stock trades on Friday. Going into the long weekend, see why we picked them for next week.
New Age Beverages Stock Could Surge to $6.70
NBEV stock has established a solid floor below. The bulls can now mount their efforts to take out the April level in New Age for a rally.
5 Top Stock Trades for Friday: AMZN, HRL, LB, BBY
Best Buy, Amazon, Hormel, L Brands and PepsiCo are our top stock trades to watch for Friday. Here are the charts now.
For Aurora Stock, The Bullish Bet Is Still On
Cannabis names like ACB stock have tremendous regulatory headwinds but will eventually also benefit from growing opportunities.
Great Q1 Earnings Aren’t Even the Best Reason to Buy Pepsi Stock
Pepsi stock received a boost off its superb Q1 earnings report, but shares have a more sustainable tailwind: gullible millennials.
PepsiCo Earnings: PEP Stock Bubbles Higher on Q1 Topper
PepsiCo earnings for the first quarter of the year have PEP stock heading higher Wednesday on an EPS and revenue beat during the period.
Pepsico Stock Is Fizzing Ahead of Earnings
After Ramón Laguarta stepped in as PEP CEO, the market has rallied behind him. In the past 3 months, Pepsico stock is up 12%.
As Credit Suisse Says Pepsi Stock Could Fall 14%, Is KO Stock A Better Buy?
Should investors sell PepsiCo stock and buy KO stock instead? One analyst says PEP stock could fall to $100, implying about 14% downside.
Why Pepsi Stock Can Rally Above $120 in 2019
PEP has found a winning strategy to stay relevant in a dynamic consumer marketplace, and that means PEP stock can head higher.
PepsiCo Earnings: PEP Stock Pops Despite Weak Outlook
The PepsiCo earnings report for the fourth quarter of 2018 has PEP stock up today despite a weak outlook for the next year.
5 Must-See Stock Trades for Friday, Including Coca-Cola
Coca-Cola, Canada Goose and CenturyLink all plunged on Thursday. Here are our must-see stock trades for Friday, including the S&P 500.
Tilray Stock Is Off Its Highs, But a Move is Imminent
Logic need not apply when trading Tilray stock. It is too quiet here and a big move is coming. The last time it was this tight, TLRY spiked big.
Cannabis-Infused Drinks Are a Slow Burn for NBEV Stock
NBEV stock hasn't raced higher like pot stocks have following recent cannabis-based news, but New Age Beverages is still well-positioned.
Snackbot: College Campus Is First to Test PepsiCo’s Snack Robot
Snackbot is the latest creation from PepsiCo, a snack robot that delivers snacks directly to college students at University of the Pacific.
Microsoft vs. Apple: Which Is the Better Stock?
With Microsoft surpassing Apple's market cap, is MSFT stock the better buy here? Neil George breaks down both companies' valuations.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
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!
