Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PepsiCo
(NQ:
PEP
)
179.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
121.30
121.81
120.72
121.29
3,638,913
-0.12(-0.10%)
Dec 30, 2019
121.31
122.44
121.12
121.41
3,408,381
-0.65(-0.53%)
Dec 27, 2019
121.47
122.09
121.25
122.06
2,877,956
+0.75(+0.62%)
Dec 26, 2019
121.45
121.88
120.78
121.30
3,306,920
-0.18(-0.15%)
Dec 24, 2019
121.66
121.92
120.93
121.48
1,375,424
-0.13(-0.11%)
Dec 23, 2019
122.19
122.58
121.44
121.61
3,372,522
-0.78(-0.64%)
Dec 20, 2019
121.94
122.58
119.95
122.39
11,619,101
+1.29(+1.06%)
Dec 19, 2019
120.89
121.35
120.65
121.11
4,103,618
+0.44(+0.37%)
Dec 18, 2019
121.62
121.84
120.36
120.67
6,051,710
-0.18(-0.15%)
Dec 17, 2019
121.62
121.97
120.41
120.84
6,188,447
-0.79(-0.65%)
Dec 16, 2019
121.53
122.04
120.83
121.63
5,297,462
-0.78(-0.64%)
Dec 13, 2019
121.52
122.69
120.86
122.41
4,009,306
+0.67(+0.55%)
Dec 12, 2019
121.40
122.38
121.36
121.74
3,946,348
+0.07(+0.06%)
Dec 11, 2019
121.62
122.06
120.97
121.67
3,762,616
+0.74(+0.61%)
Dec 10, 2019
122.12
122.12
120.84
120.93
3,313,137
-0.79(-0.65%)
Dec 09, 2019
121.71
122.50
121.58
121.72
4,375,404
-0.18(-0.15%)
Dec 06, 2019
121.29
122.19
120.99
121.90
3,624,940
+0.91(+0.75%)
Dec 05, 2019
120.86
121.17
120.04
120.99
3,776,957
-0.00(-0.00%)
Dec 04, 2019
118.93
121.06
118.56
121.00
4,798,387
+1.62(+1.36%)
Dec 03, 2019
120.43
120.43
118.37
119.38
5,808,174
-0.37(-0.31%)
Dec 02, 2019
120.42
120.42
118.48
119.75
4,387,186
+0.04(+0.04%)
Nov 29, 2019
119.91
120.22
119.20
119.70
3,379,696
-0.07(-0.06%)
Nov 27, 2019
119.59
120.31
119.26
119.77
2,809,832
+0.25(+0.21%)
Nov 26, 2019
118.34
119.74
117.97
119.53
5,613,946
+1.59(+1.35%)
Nov 25, 2019
118.67
118.78
117.39
117.94
4,099,101
-0.21(-0.18%)
Nov 22, 2019
118.02
118.56
117.23
118.15
3,421,000
+0.14(+0.12%)
Nov 21, 2019
117.59
118.27
117.29
118.01
3,848,084
+0.15(+0.13%)
Nov 20, 2019
118.36
119.15
117.56
117.86
3,458,354
-0.73(-0.62%)
Nov 19, 2019
118.66
119.02
118.15
118.59
3,425,865
+0.45(+0.38%)
Nov 18, 2019
118.09
119.58
118.01
118.14
4,107,421
+0.22(+0.19%)
Nov 15, 2019
117.79
118.02
117.03
117.92
4,140,309
+0.42(+0.36%)
Nov 14, 2019
117.74
118.01
116.97
117.50
2,430,527
+0.04(+0.03%)
Nov 13, 2019
116.88
117.71
116.33
117.46
3,625,098
+1.15(+0.99%)
Nov 12, 2019
116.93
116.93
115.97
116.31
3,683,905
-0.36(-0.31%)
Nov 11, 2019
117.23
117.23
116.29
116.67
2,527,333
-0.65(-0.56%)
Nov 08, 2019
117.46
118.20
116.83
117.32
2,954,738
-0.17(-0.14%)
Nov 07, 2019
118.45
118.53
117.31
117.49
3,788,575
-0.99(-0.83%)
Nov 06, 2019
118.53
118.86
117.69
118.48
4,136,785
+0.38(+0.32%)
Nov 05, 2019
118.82
119.06
116.86
118.10
4,880,286
-1.01(-0.85%)
Nov 04, 2019
120.56
120.82
118.73
119.11
3,633,385
-1.56(-1.29%)
Nov 01, 2019
121.22
121.91
120.47
120.67
3,466,503
-0.21(-0.18%)
Oct 31, 2019
120.56
121.20
119.94
120.88
5,097,516
+0.24(+0.20%)
Oct 30, 2019
119.73
120.99
119.33
120.64
3,011,210
+0.72(+0.60%)
Oct 29, 2019
120.58
120.84
119.80
119.92
2,893,863
-0.43(-0.36%)
Oct 28, 2019
120.34
121.22
119.98
120.35
3,644,846
-0.06(-0.05%)
Oct 25, 2019
121.42
121.54
120.05
120.42
2,859,533
-1.10(-0.91%)
Oct 24, 2019
121.35
121.71
120.55
121.52
2,622,490
+0.39(+0.32%)
Oct 23, 2019
120.39
121.17
120.39
121.13
2,646,053
+0.70(+0.58%)
Oct 22, 2019
120.42
121.04
120.12
120.43
3,853,004
+0.48(+0.40%)
Oct 21, 2019
120.15
120.50
119.55
119.96
3,597,861
-0.12(-0.10%)
Oct 18, 2019
120.97
121.06
120.05
120.07
4,119,884
-0.63(-0.52%)
Oct 17, 2019
120.80
121.28
120.38
120.70
2,798,619
+0.48(+0.40%)
Oct 16, 2019
119.97
120.28
119.48
120.22
3,191,896
+0.08(+0.07%)
Oct 15, 2019
121.16
121.57
119.99
120.14
3,852,773
-0.99(-0.81%)
Oct 14, 2019
121.47
121.88
120.94
121.13
2,707,784
-0.17(-0.14%)
Oct 11, 2019
121.69
122.23
120.81
121.30
3,153,997
-0.22(-0.18%)
Oct 10, 2019
120.83
121.83
120.42
121.52
2,613,676
+0.03(+0.03%)
Oct 09, 2019
121.02
121.76
120.58
121.48
3,505,528
+0.54(+0.44%)
Oct 08, 2019
121.31
122.01
120.80
120.94
5,501,138
-0.97(-0.80%)
Oct 07, 2019
122.75
123.03
121.59
121.91
4,967,394
-1.71(-1.38%)
Oct 04, 2019
121.47
123.77
121.28
123.62
6,036,452
+2.07(+1.70%)
Oct 03, 2019
122.00
123.16
120.29
121.55
11,055,033
+3.52(+2.98%)
Oct 02, 2019
120.64
121.07
117.64
118.04
6,584,181
-3.02(-2.50%)
Oct 01, 2019
120.67
121.56
119.93
121.06
4,212,204
+0.24(+0.20%)
Sep 30, 2019
120.06
121.38
119.74
120.82
4,438,479
+1.32(+1.11%)
Sep 27, 2019
120.06
120.06
118.68
119.50
4,038,977
-0.11(-0.09%)
Sep 26, 2019
119.74
120.14
118.98
119.61
5,083,145
+0.56(+0.47%)
Sep 25, 2019
119.16
119.55
118.54
119.05
4,087,387
-0.24(-0.20%)
Sep 24, 2019
120.07
120.25
118.60
119.29
5,543,501
-0.07(-0.06%)
Sep 23, 2019
118.94
119.63
118.94
119.36
3,973,263
+0.64(+0.54%)
Sep 20, 2019
118.97
119.64
118.51
118.72
7,676,940
-0.68(-0.57%)
Sep 19, 2019
119.33
119.71
119.04
119.39
3,212,370
-0.02(-0.02%)
Sep 18, 2019
119.68
119.85
118.18
119.41
3,058,897
-0.18(-0.15%)
Sep 17, 2019
118.94
120.12
118.54
119.59
4,569,313
+0.72(+0.61%)
Sep 16, 2019
120.19
120.29
118.42
118.86
3,351,501
-1.37(-1.14%)
Sep 13, 2019
119.92
120.69
119.57
120.24
4,548,133
-0.75(-0.62%)
Sep 12, 2019
120.50
121.87
120.50
120.99
4,705,604
+0.82(+0.68%)
Sep 11, 2019
119.21
120.55
118.86
120.17
5,679,377
+0.44(+0.37%)
Sep 10, 2019
119.62
120.30
118.69
119.73
4,737,642
-0.48(-0.40%)
Sep 09, 2019
120.20
120.45
119.35
120.20
4,609,268
-0.86(-0.71%)
Sep 06, 2019
120.67
121.10
119.87
121.06
3,463,099
+1.22(+1.02%)
Sep 05, 2019
122.32
122.32
119.45
119.83
5,667,552
-1.95(-1.60%)
Sep 04, 2019
120.61
121.81
120.12
121.79
3,658,239
+1.48(+1.23%)
Sep 03, 2019
119.33
120.49
118.92
120.31
3,416,052
+0.64(+0.53%)
Aug 30, 2019
119.12
120.00
118.82
119.67
4,276,894
+0.62(+0.52%)
Aug 29, 2019
118.69
119.41
117.73
119.05
3,479,377
+0.73(+0.61%)
Aug 28, 2019
117.72
118.45
117.52
118.32
4,539,054
+0.38(+0.32%)
Aug 27, 2019
117.45
118.47
117.00
117.94
8,212,668
+0.89(+0.76%)
Aug 26, 2019
114.50
117.06
114.29
117.05
4,517,911
+3.04(+2.66%)
Aug 23, 2019
115.92
116.71
113.38
114.01
4,844,184
-2.09(-1.80%)
Aug 22, 2019
115.31
116.34
114.93
116.11
2,838,379
+0.28(+0.24%)
Aug 21, 2019
116.33
116.96
115.20
115.83
3,355,647
+0.56(+0.49%)
Aug 20, 2019
116.23
116.49
115.27
115.27
3,610,844
-0.76(-0.66%)
Aug 19, 2019
115.59
116.27
115.48
116.03
3,543,384
+0.71(+0.61%)
Aug 16, 2019
115.02
115.81
114.34
115.32
4,124,246
+0.91(+0.80%)
Aug 15, 2019
113.48
114.85
113.25
114.41
4,321,745
+1.40(+1.24%)
Aug 14, 2019
113.36
114.24
112.73
113.01
7,120,838
-0.71(-0.62%)
Aug 13, 2019
112.27
114.11
111.97
113.72
4,762,872
+0.36(+0.32%)
Aug 12, 2019
112.42
113.36
111.91
113.36
3,337,304
+0.81(+0.72%)
Aug 09, 2019
113.52
113.55
111.43
112.55
3,347,065
-0.76(-0.67%)
Aug 08, 2019
112.11
113.56
111.15
113.31
4,229,958
+1.48(+1.32%)
Aug 07, 2019
110.63
112.33
109.08
111.83
7,025,674
+1.16(+1.05%)
Aug 06, 2019
109.21
111.15
108.86
110.67
7,151,001
+1.79(+1.65%)
Aug 05, 2019
112.33
113.03
108.42
108.88
7,075,220
-3.08(-2.75%)
Aug 02, 2019
111.24
112.75
110.72
111.96
6,367,925
+0.68(+0.61%)
Aug 01, 2019
112.87
113.25
110.95
111.28
7,083,268
-0.59(-0.52%)
Jul 31, 2019
114.20
114.20
110.49
111.86
6,578,192
-2.34(-2.05%)
Jul 30, 2019
114.95
115.60
113.98
114.20
3,847,519
-0.92(-0.80%)
Jul 29, 2019
115.09
115.58
114.81
115.12
5,179,777
+0.27(+0.24%)
Jul 26, 2019
113.29
115.02
112.65
114.85
5,234,145
+1.95(+1.73%)
Jul 25, 2019
112.58
113.36
112.37
112.89
3,810,706
-0.19(-0.17%)
Jul 24, 2019
114.83
114.83
112.57
113.09
5,335,323
-1.34(-1.17%)
Jul 23, 2019
114.77
115.74
114.14
114.43
4,736,943
+0.40(+0.35%)
Jul 22, 2019
114.21
114.49
113.45
114.02
5,041,091
+0.17(+0.15%)
Jul 19, 2019
116.55
116.57
113.79
113.86
5,738,136
-2.44(-2.10%)
Jul 18, 2019
116.06
116.58
115.11
116.30
4,225,985
+0.09(+0.08%)
Jul 17, 2019
117.21
117.52
115.94
116.21
4,690,418
-0.89(-0.76%)
Jul 16, 2019
117.35
118.36
116.45
117.10
4,592,771
-0.31(-0.26%)
Jul 15, 2019
116.93
117.42
116.01
117.41
3,516,723
+0.76(+0.65%)
Jul 12, 2019
117.28
117.66
116.06
116.65
5,120,002
-0.94(-0.80%)
Jul 11, 2019
117.46
117.93
116.71
117.58
4,506,663
-0.05(-0.05%)
Jul 10, 2019
115.88
117.68
115.42
117.64
7,017,023
+2.34(+2.03%)
Jul 09, 2019
116.40
116.75
114.41
115.30
9,407,097
-0.72(-0.62%)
Jul 08, 2019
116.49
116.75
115.56
116.02
6,687,421
-0.40(-0.35%)
Jul 05, 2019
116.31
116.83
115.13
116.42
3,834,488
-0.85(-0.72%)
Jul 03, 2019
116.39
117.36
116.20
117.27
3,266,742
+1.36(+1.18%)
Jul 02, 2019
115.61
116.10
114.96
115.91
3,694,326
+0.89(+0.78%)
Jul 01, 2019
115.52
115.78
114.71
115.01
4,054,918
+0.25(+0.21%)
Jun 28, 2019
115.77
115.89
114.44
114.77
7,219,373
-0.49(-0.43%)
Jun 27, 2019
115.75
115.91
114.99
115.26
5,428,308
-0.55(-0.48%)
Jun 26, 2019
116.46
117.08
115.79
115.81
6,881,844
-1.30(-1.11%)
Jun 25, 2019
117.26
117.70
116.88
117.11
4,771,858
-0.29(-0.25%)
Jun 24, 2019
117.85
118.36
117.23
117.40
4,211,260
+0.16(+0.13%)
Jun 21, 2019
117.42
117.77
116.95
117.24
8,793,502
-0.17(-0.15%)
Jun 20, 2019
117.17
117.67
116.70
117.42
4,396,120
+1.15(+0.99%)
Jun 19, 2019
115.58
116.66
114.94
116.27
4,970,116
+0.69(+0.60%)
Jun 18, 2019
117.65
117.65
115.41
115.58
5,002,456
-0.40(-0.35%)
Jun 17, 2019
116.16
116.61
115.42
115.98
3,114,211
-0.18(-0.16%)
Jun 14, 2019
116.41
116.88
116.01
116.17
3,761,135
-0.18(-0.16%)
Jun 13, 2019
116.80
117.09
115.40
116.35
3,257,985
-0.17(-0.15%)
Jun 12, 2019
117.29
117.66
116.11
116.53
3,773,647
-0.05(-0.05%)
Jun 11, 2019
117.33
117.58
116.13
116.58
4,060,282
-0.34(-0.29%)
Jun 10, 2019
116.56
117.00
115.84
116.92
3,379,577
+0.11(+0.09%)
Jun 07, 2019
116.26
117.90
116.05
116.81
7,235,598
+1.30(+1.13%)
Jun 06, 2019
114.72
115.77
114.27
115.51
6,316,148
+1.35(+1.18%)
Jun 05, 2019
112.27
114.34
111.96
114.16
5,850,649
+2.02(+1.80%)
Jun 04, 2019
112.73
112.79
111.23
112.14
4,882,081
+0.07(+0.06%)
Jun 03, 2019
111.09
112.21
110.77
112.07
4,130,366
+0.86(+0.77%)
May 31, 2019
111.21
111.60
110.34
111.21
4,823,716
-0.53(-0.47%)
May 30, 2019
111.34
112.00
111.02
111.74
3,119,766
+0.38(+0.34%)
May 29, 2019
110.85
111.48
110.20
111.36
6,333,349
+0.47(+0.42%)
May 28, 2019
112.52
112.86
110.66
110.89
10,135,167
-1.62(-1.44%)
May 24, 2019
113.24
113.37
112.05
112.52
3,110,653
-0.41(-0.36%)
May 23, 2019
112.60
113.73
112.53
112.92
4,490,517
-0.09(-0.08%)
May 22, 2019
112.17
113.51
112.04
113.01
4,129,589
+0.89(+0.79%)
May 21, 2019
113.45
113.45
111.96
112.12
4,696,739
-0.82(-0.72%)
May 20, 2019
112.99
113.34
112.56
112.94
4,564,132
-0.45(-0.40%)
May 17, 2019
112.88
113.71
112.65
113.39
4,617,237
+0.21(+0.18%)
May 16, 2019
112.40
113.59
111.87
113.19
5,539,382
+0.80(+0.71%)
May 15, 2019
110.43
112.84
110.43
112.39
4,318,263
+1.69(+1.52%)
May 14, 2019
110.83
111.66
110.60
110.70
5,925,571
+0.22(+0.20%)
May 13, 2019
110.36
111.16
110.02
110.48
4,945,987
-0.74(-0.66%)
May 10, 2019
109.60
111.46
109.14
111.22
4,281,967
+1.70(+1.55%)
May 09, 2019
109.28
109.94
108.48
109.52
3,599,174
+0.03(+0.02%)
May 08, 2019
109.30
110.12
108.56
109.49
4,425,019
+0.03(+0.03%)
May 07, 2019
110.03
110.30
108.76
109.46
4,096,063
-1.12(-1.01%)
May 06, 2019
110.61
110.89
110.14
110.58
3,319,254
-0.35(-0.31%)
May 03, 2019
110.43
111.37
110.28
110.93
3,285,826
+0.73(+0.66%)
May 02, 2019
110.55
110.82
109.62
110.20
3,309,001
-0.36(-0.32%)
May 01, 2019
111.08
111.21
110.35
110.55
4,386,026
-0.70(-0.63%)
Apr 30, 2019
110.39
111.55
109.77
111.26
5,712,832
+1.18(+1.07%)
Apr 29, 2019
109.60
110.31
109.49
110.08
3,214,794
+0.25(+0.23%)
Apr 26, 2019
109.93
110.56
109.58
109.82
3,491,730
+0.23(+0.21%)
Apr 25, 2019
109.17
109.82
108.76
109.59
5,102,955
-0.69(-0.62%)
Apr 24, 2019
110.70
111.20
110.06
110.28
4,048,064
-0.15(-0.13%)
Apr 23, 2019
110.07
110.81
109.58
110.42
5,137,968
+0.56(+0.51%)
Apr 22, 2019
110.14
110.55
109.37
109.86
4,266,549
-0.56(-0.51%)
Apr 18, 2019
111.41
111.44
110.11
110.42
7,286,733
+0.07(+0.06%)
Apr 17, 2019
108.61
110.44
107.60
110.35
8,415,737
+4.00(+3.76%)
Apr 16, 2019
107.06
107.58
105.90
106.36
6,057,720
-1.09(-1.01%)
Apr 15, 2019
106.38
107.74
106.31
107.44
5,086,993
+1.24(+1.17%)
Apr 12, 2019
105.59
106.29
105.26
106.20
4,029,565
+0.49(+0.46%)
Apr 11, 2019
106.31
106.65
105.28
105.71
3,912,908
-0.32(-0.30%)
Apr 10, 2019
106.30
106.61
105.70
106.03
3,085,781
-0.11(-0.11%)
Apr 09, 2019
105.77
106.17
105.00
106.15
4,447,660
+0.15(+0.14%)
Apr 08, 2019
105.76
106.03
105.31
106.00
3,614,129
+0.33(+0.31%)
Apr 05, 2019
105.44
105.71
104.97
105.67
4,570,969
+0.13(+0.12%)
Apr 04, 2019
105.83
106.11
105.28
105.54
3,478,689
-0.08(-0.07%)
Apr 03, 2019
105.72
106.20
104.91
105.62
5,218,854
-0.10(-0.10%)
Apr 02, 2019
105.91
106.22
105.62
105.72
3,732,056
-0.28(-0.26%)
Apr 01, 2019
106.51
106.77
105.64
106.00
5,962,976
-0.48(-0.45%)
Mar 29, 2019
106.25
106.66
105.37
106.48
6,628,049
+0.62(+0.58%)
Mar 28, 2019
105.90
106.41
105.64
105.86
4,252,434
-0.04(-0.04%)
Mar 27, 2019
106.40
107.03
105.30
105.90
6,121,209
-0.11(-0.11%)
Mar 26, 2019
105.53
106.14
105.36
106.02
5,274,935
+1.02(+0.97%)
Mar 25, 2019
104.49
105.38
104.33
105.00
4,920,743
+0.11(+0.11%)
Mar 22, 2019
103.83
105.38
103.78
104.89
7,674,486
+1.11(+1.07%)
Mar 21, 2019
102.53
103.98
102.53
103.78
4,955,367
+0.97(+0.95%)
Mar 20, 2019
102.58
103.81
101.96
102.80
6,598,947
+0.20(+0.19%)
Mar 19, 2019
101.97
103.18
101.87
102.60
7,770,779
+0.71(+0.70%)
Mar 18, 2019
100.83
102.00
100.83
101.89
9,224,066
+1.40(+1.39%)
Mar 15, 2019
100.51
101.25
100.24
100.49
20,940,366
+0.14(+0.14%)
Mar 14, 2019
101.53
101.64
100.31
100.35
10,343,158
-0.94(-0.93%)
Mar 13, 2019
101.55
102.14
101.19
101.29
6,869,475
+0.01(+0.01%)
Mar 12, 2019
101.44
101.84
100.80
101.28
5,014,015
-0.02(-0.02%)
Mar 11, 2019
100.18
101.40
99.90
101.30
5,549,640
+1.18(+1.18%)
Mar 08, 2019
100.64
101.01
99.28
100.12
5,758,396
-0.76(-0.75%)
Mar 07, 2019
100.97
101.94
100.53
100.87
5,591,635
-0.49(-0.48%)
Mar 06, 2019
100.60
101.51
100.42
101.36
5,490,436
+0.55(+0.54%)
Mar 05, 2019
100.77
101.50
100.49
100.81
4,356,768
-0.12(-0.12%)
Mar 04, 2019
101.27
101.59
100.35
100.94
5,043,564
-0.01(-0.01%)
Mar 01, 2019
100.67
101.11
100.12
100.94
4,176,886
+0.47(+0.47%)
Feb 28, 2019
99.69
100.98
99.23
100.47
6,429,506
+1.04(+1.05%)
Feb 27, 2019
99.58
99.72
98.61
99.43
4,844,190
-0.52(-0.52%)
Feb 26, 2019
100.30
100.41
99.49
99.95
4,727,698
-0.08(-0.08%)
Feb 25, 2019
100.98
101.10
99.73
100.03
4,357,872
-0.60(-0.60%)
Feb 22, 2019
100.07
100.64
99.62
100.63
5,645,180
+0.57(+0.57%)
Feb 21, 2019
99.55
100.78
99.52
100.06
5,410,783
+0.23(+0.23%)
Feb 20, 2019
99.76
100.53
99.47
99.83
6,366,289
-0.09(-0.09%)
Feb 19, 2019
100.67
100.81
99.29
99.92
6,492,944
+0.02(+0.02%)
Feb 15, 2019
99.85
100.22
98.35
99.90
10,314,226
+2.86(+2.95%)
Feb 14, 2019
97.39
97.39
96.43
97.04
7,371,117
-1.32(-1.34%)
Feb 13, 2019
98.35
98.88
97.93
98.36
6,341,524
+0.28(+0.29%)
Feb 12, 2019
97.59
98.68
96.72
98.07
7,682,634
+0.71(+0.73%)
Feb 11, 2019
97.53
97.89
97.08
97.37
5,570,918
-0.04(-0.04%)
Feb 08, 2019
97.33
97.43
96.47
97.40
4,488,159
-0.06(-0.07%)
Feb 07, 2019
97.24
97.53
96.67
97.47
4,722,091
+0.03(+0.04%)
Feb 06, 2019
97.74
97.89
96.79
97.43
4,766,148
+0.13(+0.13%)
Feb 05, 2019
97.42
97.86
96.95
97.30
4,768,124
-0.16(-0.17%)
Feb 04, 2019
96.71
97.74
96.40
97.47
4,234,391
+0.78(+0.80%)
Feb 01, 2019
97.35
97.63
96.06
96.69
5,813,420
-0.41(-0.43%)
Jan 31, 2019
95.64
97.30
94.99
97.11
7,097,481
+1.59(+1.67%)
Jan 30, 2019
93.89
95.87
93.55
95.51
5,828,024
+1.57(+1.67%)
Jan 29, 2019
93.88
94.48
93.52
93.94
4,948,411
+0.16(+0.17%)
Jan 28, 2019
93.91
94.46
93.08
93.79
4,705,963
-0.46(-0.48%)
Jan 25, 2019
94.93
95.31
93.98
94.25
5,883,964
-0.13(-0.14%)
Jan 24, 2019
95.07
95.07
93.44
94.37
5,195,050
-1.06(-1.11%)
Jan 23, 2019
94.53
95.49
94.38
95.43
6,030,367
+0.71(+0.75%)
Jan 22, 2019
94.68
95.00
93.75
94.73
6,147,391
-0.14(-0.15%)
Jan 18, 2019
94.78
95.06
94.09
94.87
5,966,923
+0.73(+0.78%)
Jan 17, 2019
93.20
94.35
93.16
94.13
5,110,211
+0.76(+0.81%)
Jan 16, 2019
93.94
93.99
92.82
93.37
5,740,082
-0.56(-0.60%)
Jan 15, 2019
92.62
94.00
91.99
93.94
5,230,488
+1.44(+1.56%)
Jan 14, 2019
92.95
93.05
92.19
92.50
6,673,289
-0.72(-0.78%)
Jan 11, 2019
92.96
93.51
92.77
93.22
6,890,847
+0.01(+0.01%)
Jan 10, 2019
92.57
93.37
92.53
93.21
9,003,920
+0.57(+0.61%)
Jan 09, 2019
95.09
95.56
92.64
92.64
9,066,903
-2.66(-2.79%)
Jan 08, 2019
94.93
95.50
94.31
95.31
7,434,672
+0.91(+0.96%)
Jan 07, 2019
94.81
95.13
93.64
94.40
6,056,927
-0.82(-0.86%)
Jan 04, 2019
94.41
95.32
93.29
95.22
7,302,511
+1.91(+2.05%)
Jan 03, 2019
93.87
94.93
93.12
93.31
6,952,261
-0.88(-0.93%)
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
.