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
)
183.11
+3.65 (+2.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 28, 2023
184.51
186.19
184.26
185.48
4,743,486
+1.17(+0.63%)
Apr 27, 2023
182.84
184.56
182.19
184.31
4,707,984
+1.12(+0.61%)
Apr 26, 2023
183.13
184.05
182.54
183.19
4,796,413
-1.14(-0.62%)
Apr 25, 2023
181.27
184.79
180.96
184.33
6,423,163
+4.09(+2.27%)
Apr 24, 2023
181.21
181.28
179.77
180.24
3,640,844
+0.09(+0.05%)
Apr 21, 2023
180.72
181.09
179.88
180.15
3,892,331
+0.08(+0.04%)
Apr 20, 2023
179.60
180.76
178.98
180.07
3,980,831
+0.59(+0.33%)
Apr 19, 2023
179.99
180.06
179.03
179.48
2,274,403
-0.11(-0.06%)
Apr 18, 2023
179.53
179.97
178.53
179.59
2,509,574
+0.37(+0.21%)
Apr 17, 2023
178.97
179.51
178.28
179.22
3,318,651
+0.90(+0.51%)
Apr 14, 2023
178.13
178.80
177.73
178.31
2,648,254
-0.84(-0.47%)
Apr 13, 2023
177.44
179.37
176.94
179.15
4,429,164
+1.77(+1.00%)
Apr 12, 2023
177.51
178.57
177.08
177.38
3,726,532
-0.35(-0.20%)
Apr 11, 2023
178.22
178.66
177.58
177.73
3,691,457
-0.27(-0.15%)
Apr 10, 2023
178.62
178.68
176.54
178.00
2,478,446
-1.13(-0.63%)
Apr 06, 2023
178.10
179.50
177.91
179.13
3,488,709
+0.70(+0.39%)
Apr 05, 2023
178.05
179.71
177.87
178.43
3,937,977
+1.67(+0.95%)
Apr 04, 2023
177.01
178.16
175.96
176.76
3,402,915
-0.56(-0.32%)
Apr 03, 2023
176.74
177.58
175.28
177.32
4,016,413
+0.20(+0.11%)
Mar 31, 2023
176.99
177.31
176.18
177.13
4,610,809
+1.43(+0.81%)
Mar 30, 2023
175.87
176.19
174.97
175.70
2,823,034
+0.15(+0.08%)
Mar 29, 2023
175.53
175.78
174.88
175.56
4,627,064
+1.21(+0.70%)
Mar 28, 2023
174.24
175.34
174.24
174.34
2,933,198
-0.13(-0.07%)
Mar 27, 2023
174.48
175.53
174.22
174.47
4,201,429
+0.46(+0.26%)
Mar 24, 2023
171.52
174.25
171.39
174.01
3,822,353
+3.34(+1.96%)
Mar 23, 2023
171.07
172.19
170.06
170.67
4,791,477
-0.84(-0.49%)
Mar 22, 2023
172.80
174.28
171.42
171.50
4,508,531
-1.46(-0.84%)
Mar 21, 2023
172.62
173.12
171.28
172.96
3,923,399
+0.41(+0.24%)
Mar 20, 2023
171.49
172.64
170.53
172.55
4,633,779
+2.39(+1.40%)
Mar 17, 2023
171.50
171.68
169.29
170.16
9,113,061
-1.34(-0.78%)
Mar 16, 2023
171.60
171.98
170.35
171.50
4,872,574
-0.12(-0.07%)
Mar 15, 2023
168.61
171.65
168.27
171.62
7,307,172
+3.01(+1.79%)
Mar 14, 2023
167.60
168.88
166.70
168.61
6,669,628
-0.17(-0.10%)
Mar 13, 2023
167.86
172.20
167.71
168.78
9,388,404
+1.63(+0.98%)
Mar 10, 2023
167.64
169.30
166.11
167.15
4,250,469
+0.22(+0.13%)
Mar 09, 2023
168.70
169.41
166.34
166.93
4,159,565
-1.27(-0.76%)
Mar 08, 2023
167.78
168.44
166.91
168.20
3,005,480
+0.46(+0.27%)
Mar 07, 2023
168.74
169.31
167.00
167.74
4,214,393
-0.84(-0.50%)
Mar 06, 2023
167.34
168.73
167.34
168.58
3,716,052
+0.34(+0.20%)
Mar 03, 2023
168.09
168.53
166.47
168.24
3,732,972
-0.16(-0.10%)
Mar 02, 2023
165.67
168.83
164.97
168.40
4,634,993
+3.05(+1.85%)
Mar 01, 2023
166.31
166.44
163.22
165.35
5,548,748
-2.12(-1.27%)
Feb 28, 2023
168.78
168.95
167.15
167.48
4,473,152
-2.30(-1.35%)
Feb 27, 2023
170.80
171.07
169.52
169.77
3,324,460
-0.05(-0.03%)
Feb 24, 2023
169.34
170.18
168.21
169.82
3,066,138
-0.34(-0.20%)
Feb 23, 2023
170.50
170.82
168.88
170.16
3,938,795
+0.18(+0.11%)
Feb 22, 2023
170.56
171.24
169.64
169.98
5,491,063
-0.06(-0.03%)
Feb 21, 2023
169.46
171.22
168.58
170.03
6,006,424
-0.10(-0.06%)
Feb 17, 2023
169.04
170.27
168.73
170.13
4,094,994
+0.74(+0.44%)
Feb 16, 2023
168.64
170.73
168.45
169.39
5,152,233
-0.48(-0.28%)
Feb 15, 2023
168.90
169.91
168.50
169.87
4,274,606
+0.23(+0.14%)
Feb 14, 2023
170.92
171.06
168.69
169.64
5,389,740
-1.93(-1.13%)
Feb 13, 2023
170.11
172.01
169.90
171.57
5,392,507
+1.52(+0.89%)
Feb 10, 2023
167.08
170.43
166.63
170.05
6,399,281
+3.30(+1.98%)
Feb 09, 2023
169.20
170.33
166.04
166.75
9,963,412
+1.56(+0.95%)
Feb 08, 2023
165.03
165.35
164.30
165.19
5,885,351
-0.39(-0.23%)
Feb 07, 2023
164.35
166.03
163.35
165.57
6,263,624
-0.25(-0.15%)
Feb 06, 2023
163.82
166.37
163.67
165.83
5,843,951
+2.61(+1.60%)
Feb 03, 2023
165.00
165.31
161.22
163.22
5,500,119
-0.82(-0.50%)
Feb 02, 2023
163.55
164.61
162.63
164.04
5,857,904
-1.53(-0.93%)
Feb 01, 2023
164.92
166.31
163.60
165.57
4,289,842
+0.52(+0.32%)
Jan 31, 2023
164.26
165.10
163.41
165.05
4,832,970
+1.49(+0.91%)
Jan 30, 2023
163.86
165.47
163.24
163.57
5,377,275
-0.13(-0.08%)
Jan 27, 2023
163.85
164.29
162.70
163.70
5,648,479
-0.58(-0.35%)
Jan 26, 2023
165.64
165.68
164.11
164.28
4,722,647
-1.65(-0.99%)
Jan 25, 2023
164.40
165.98
163.43
165.93
3,991,750
+1.20(+0.73%)
Jan 24, 2023
163.69
164.91
162.57
164.74
4,269,856
+1.52(+0.93%)
Jan 23, 2023
164.08
164.80
162.83
163.22
5,636,572
-0.73(-0.45%)
Jan 20, 2023
163.06
163.96
161.62
163.95
5,988,077
+0.24(+0.15%)
Jan 19, 2023
165.31
166.16
163.56
163.71
4,890,805
-1.92(-1.16%)
Jan 18, 2023
169.13
169.61
165.35
165.63
5,216,651
-4.28(-2.52%)
Jan 17, 2023
170.00
171.36
169.37
169.92
5,214,507
+0.79(+0.47%)
Jan 13, 2023
169.28
169.60
168.09
169.13
4,891,185
-0.52(-0.31%)
Jan 12, 2023
171.46
172.15
169.20
169.65
4,399,812
-2.19(-1.28%)
Jan 11, 2023
173.13
173.44
169.55
171.84
4,527,914
+0.19(+0.11%)
Jan 10, 2023
172.55
173.27
170.91
171.65
3,955,232
-1.43(-0.83%)
Jan 09, 2023
174.15
176.39
172.57
173.07
3,437,689
-1.64(-0.94%)
Jan 06, 2023
172.57
175.49
172.56
174.72
3,847,380
+3.79(+2.22%)
Jan 05, 2023
171.75
172.53
170.69
170.92
3,778,263
-1.81(-1.05%)
Jan 04, 2023
173.15
174.24
171.36
172.73
4,939,605
-0.42(-0.24%)
Jan 03, 2023
174.29
174.44
170.41
173.15
5,323,177
-1.19(-0.68%)
Dec 30, 2022
175.05
175.61
173.03
174.34
3,249,584
-1.29(-0.74%)
Dec 29, 2022
175.57
176.48
175.54
175.63
2,641,354
+0.28(+0.16%)
Dec 28, 2022
177.68
178.11
175.30
175.35
2,791,703
-1.33(-0.75%)
Dec 27, 2022
176.89
177.21
175.91
176.68
3,262,154
+0.78(+0.44%)
Dec 23, 2022
174.60
176.18
174.16
175.90
2,277,249
+1.13(+0.65%)
Dec 22, 2022
175.52
175.58
172.68
174.77
4,461,171
-1.36(-0.77%)
Dec 21, 2022
175.22
177.27
175.07
176.13
4,390,084
+1.23(+0.70%)
Dec 20, 2022
175.48
175.89
174.34
174.91
3,366,403
-0.11(-0.06%)
Dec 19, 2022
174.55
177.07
174.06
175.01
4,608,658
+0.97(+0.55%)
Dec 16, 2022
173.80
174.87
172.25
174.05
16,275,888
+0.09(+0.05%)
Dec 15, 2022
175.63
176.34
172.17
173.96
6,364,802
-3.00(-1.70%)
Dec 14, 2022
177.65
179.40
175.78
176.96
5,587,102
-0.49(-0.28%)
Dec 13, 2022
179.97
180.32
176.56
177.46
5,841,587
-0.10(-0.05%)
Dec 12, 2022
177.75
177.75
175.99
177.55
4,860,981
+0.84(+0.47%)
Dec 09, 2022
177.78
177.78
176.66
176.71
3,228,873
-0.63(-0.35%)
Dec 08, 2022
175.47
177.56
174.94
177.34
3,938,237
+1.52(+0.86%)
Dec 07, 2022
175.47
176.09
174.39
175.82
4,395,031
+0.53(+0.30%)
Dec 06, 2022
177.34
177.86
174.39
175.29
6,046,098
-1.44(-0.81%)
Dec 05, 2022
177.03
177.52
175.96
176.73
4,230,811
-2.48(-1.38%)
Dec 02, 2022
177.58
179.81
177.43
179.21
3,675,992
-0.20(-0.11%)
Dec 01, 2022
179.01
179.83
177.73
179.41
4,852,610
+1.49(+0.84%)
Nov 30, 2022
174.47
178.11
172.87
177.93
8,252,372
+2.80(+1.60%)
Nov 29, 2022
175.81
175.92
173.62
175.13
5,708,546
-1.25(-0.71%)
Nov 28, 2022
176.86
177.91
176.01
176.38
6,684,536
-0.21(-0.12%)
Nov 25, 2022
177.04
177.44
176.42
176.59
1,915,265
-0.93(-0.52%)
Nov 23, 2022
177.44
178.47
176.96
177.52
2,618,118
+0.23(+0.13%)
Nov 22, 2022
178.22
178.99
176.84
177.29
4,283,639
+0.02(+0.01%)
Nov 21, 2022
174.82
177.56
174.65
177.27
4,583,790
+3.35(+1.93%)
Nov 18, 2022
172.84
174.41
172.66
173.92
4,689,958
+1.25(+0.72%)
Nov 17, 2022
170.24
172.80
170.18
172.67
4,088,363
+1.63(+0.95%)
Nov 16, 2022
171.01
172.29
170.46
171.04
4,901,416
+1.09(+0.64%)
Nov 15, 2022
170.76
171.40
168.25
169.95
5,373,214
+0.44(+0.26%)
Nov 14, 2022
171.37
171.86
169.29
169.51
5,873,046
-1.27(-0.74%)
Nov 11, 2022
173.73
174.26
168.27
170.77
7,705,615
-3.50(-2.01%)
Nov 10, 2022
175.19
175.44
171.26
174.27
6,989,433
+3.02(+1.76%)
Nov 09, 2022
172.60
173.67
171.11
171.25
4,923,845
-2.07(-1.20%)
Nov 08, 2022
173.07
174.67
171.49
173.32
3,883,416
+0.48(+0.28%)
Nov 07, 2022
172.18
173.24
171.52
172.84
3,383,952
+1.32(+0.77%)
Nov 04, 2022
170.65
172.44
169.32
171.52
4,089,630
+1.01(+0.59%)
Nov 03, 2022
169.56
171.59
169.32
170.51
3,913,846
-0.44(-0.26%)
Nov 02, 2022
173.39
170.89
170.96
5,182,430
-2.42(-1.39%)
Nov 01, 2022
173.54
175.34
172.54
173.37
4,258,701
-0.79(-0.45%)
Oct 31, 2022
173.78
175.50
173.16
174.16
5,126,920
-0.62(-0.36%)
Oct 28, 2022
172.36
175.45
172.15
174.78
7,001,651
+3.21(+1.87%)
Oct 27, 2022
173.00
173.54
171.27
171.57
5,654,226
-0.18(-0.11%)
Oct 26, 2022
171.93
173.51
171.03
171.75
5,357,901
+0.77(+0.45%)
Oct 25, 2022
170.84
171.56
169.39
170.99
5,443,016
+0.57(+0.33%)
Oct 24, 2022
167.67
170.71
167.53
170.42
5,543,135
+4.43(+2.67%)
Oct 21, 2022
164.20
166.59
163.61
165.99
5,290,891
+1.53(+0.93%)
Oct 20, 2022
167.08
167.23
164.12
164.45
4,497,760
-1.82(-1.10%)
Oct 19, 2022
167.68
168.65
165.29
166.28
5,421,825
-1.63(-0.97%)
Oct 18, 2022
167.68
169.68
166.32
167.91
4,741,064
+2.24(+1.35%)
Oct 17, 2022
165.23
166.50
164.08
165.67
6,674,458
+2.44(+1.49%)
Oct 14, 2022
168.79
169.06
163.04
163.24
6,192,245
-4.24(-2.53%)
Oct 13, 2022
160.27
167.89
160.00
167.47
8,794,551
+5.01(+3.08%)
Oct 12, 2022
161.83
163.72
159.79
162.47
10,212,401
+6.52(+4.18%)
Oct 11, 2022
155.61
157.56
154.96
155.94
5,444,284
+0.74(+0.48%)
Oct 10, 2022
155.37
156.38
154.60
155.21
5,045,110
+0.20(+0.13%)
Oct 07, 2022
155.67
156.35
154.40
155.00
4,982,808
-1.14(-0.73%)
Oct 06, 2022
159.01
159.24
155.85
156.15
4,819,888
-3.07(-1.93%)
Oct 05, 2022
160.15
160.26
157.04
159.22
3,689,588
-1.06(-0.66%)
Oct 04, 2022
160.55
161.83
158.78
160.28
4,792,293
+1.78(+1.13%)
Oct 03, 2022
156.84
158.92
156.36
158.50
5,308,566
+1.91(+1.22%)
Sep 30, 2022
160.84
161.36
156.35
156.59
6,226,394
-3.21(-2.01%)
Sep 29, 2022
161.90
162.23
158.26
159.80
5,387,379
-1.98(-1.22%)
Sep 28, 2022
160.09
162.69
158.49
161.78
5,714,481
+2.55(+1.60%)
Sep 27, 2022
161.36
163.05
158.49
159.23
5,642,648
-2.34(-1.45%)
Sep 26, 2022
161.45
163.06
160.68
161.57
5,553,462
-0.07(-0.04%)
Sep 23, 2022
161.51
161.85
159.72
161.63
4,759,761
-0.08(-0.05%)
Sep 22, 2022
161.52
162.95
161.18
161.71
4,473,436
+0.15(+0.10%)
Sep 21, 2022
162.94
165.00
161.46
161.56
5,353,233
-0.46(-0.28%)
Sep 20, 2022
160.73
162.24
160.04
162.02
4,037,140
+0.18(+0.11%)
Sep 19, 2022
160.23
161.91
159.70
161.83
3,878,968
+1.69(+1.05%)
Sep 16, 2022
159.56
160.34
158.50
160.15
12,524,498
+1.04(+0.66%)
Sep 15, 2022
161.64
161.67
158.58
159.10
5,693,512
-2.69(-1.66%)
Sep 14, 2022
161.25
162.28
160.72
161.79
5,383,526
+1.22(+0.76%)
Sep 13, 2022
165.45
165.56
160.13
160.57
7,221,262
-6.22(-3.73%)
Sep 12, 2022
166.14
167.31
165.69
166.79
6,206,927
+0.65(+0.39%)
Sep 09, 2022
165.59
167.42
164.65
166.14
3,818,202
+0.53(+0.32%)
Sep 08, 2022
165.72
166.34
163.59
165.61
4,053,793
-0.56(-0.34%)
Sep 07, 2022
163.65
166.67
162.99
166.17
6,333,386
+3.59(+2.21%)
Sep 06, 2022
163.99
165.54
162.21
162.58
5,108,877
-1.10(-0.67%)
Sep 02, 2022
166.62
167.82
162.95
163.69
6,056,502
-2.10(-1.27%)
Sep 01, 2022
163.94
165.91
163.28
165.79
5,052,796
+1.66(+1.01%)
Aug 31, 2022
165.59
166.17
164.06
164.13
5,876,514
-0.69(-0.42%)
Aug 30, 2022
166.10
166.43
164.18
164.81
4,226,146
-1.43(-0.86%)
Aug 29, 2022
166.30
167.00
165.02
166.24
4,392,127
-0.52(-0.31%)
Aug 26, 2022
171.45
171.47
166.41
166.77
5,506,933
-4.03(-2.36%)
Aug 25, 2022
170.57
170.87
169.00
170.80
3,570,562
+0.01(+0.01%)
Aug 24, 2022
169.94
171.01
169.69
170.79
3,506,094
+0.85(+0.50%)
Aug 23, 2022
169.41
170.41
168.91
169.94
2,703,716
-0.08(-0.05%)
Aug 22, 2022
171.62
171.94
169.60
170.01
3,552,561
-1.64(-0.95%)
Aug 19, 2022
171.26
172.45
170.84
171.65
3,887,748
-0.22(-0.13%)
Aug 18, 2022
172.27
172.38
171.43
171.87
3,160,003
+0.17(+0.10%)
Aug 17, 2022
171.59
172.51
171.22
171.70
2,798,583
-0.09(-0.06%)
Aug 16, 2022
171.28
172.16
170.20
171.80
3,564,211
+0.99(+0.58%)
Aug 15, 2022
169.37
170.88
168.44
170.81
3,194,166
+1.86(+1.10%)
Aug 12, 2022
167.61
169.00
167.09
168.95
3,942,782
+2.18(+1.31%)
Aug 11, 2022
168.02
168.75
166.41
166.77
2,880,040
-0.86(-0.51%)
Aug 10, 2022
167.50
168.09
166.46
167.62
4,240,906
+1.37(+0.83%)
Aug 09, 2022
166.53
166.95
165.74
166.25
3,389,023
+0.62(+0.37%)
Aug 08, 2022
167.48
167.65
165.13
165.63
2,987,537
-0.67(-0.40%)
Aug 05, 2022
166.15
166.44
164.25
166.30
3,459,131
-1.26(-0.75%)
Aug 04, 2022
168.08
168.38
166.32
167.56
4,012,260
-0.91(-0.54%)
Aug 03, 2022
166.80
168.69
166.00
168.47
4,618,648
+1.28(+0.76%)
Aug 02, 2022
168.58
168.77
166.94
167.19
4,271,316
-1.39(-0.83%)
Aug 01, 2022
166.30
169.29
166.30
168.59
4,234,828
+1.90(+1.14%)
Jul 29, 2022
165.45
167.19
165.19
166.69
4,425,498
+0.12(+0.07%)
Jul 28, 2022
163.75
166.84
163.10
166.57
3,289,517
+3.10(+1.89%)
Jul 27, 2022
162.43
163.82
161.07
163.48
4,704,718
-0.23(-0.14%)
Jul 26, 2022
162.51
163.86
161.24
163.71
3,917,250
+1.89(+1.17%)
Jul 25, 2022
162.26
162.78
161.05
161.82
3,520,738
+0.23(+0.14%)
Jul 22, 2022
161.15
162.51
160.53
161.59
3,944,393
+1.05(+0.65%)
Jul 21, 2022
160.05
161.40
159.64
160.54
3,241,468
+0.24(+0.15%)
Jul 20, 2022
162.01
162.51
159.54
160.31
3,632,092
-1.71(-1.06%)
Jul 19, 2022
162.20
162.68
160.66
162.02
4,405,952
+1.71(+1.07%)
Jul 18, 2022
163.06
163.15
159.92
160.31
3,652,132
-2.72(-1.67%)
Jul 15, 2022
163.24
164.75
161.98
163.03
4,890,467
+0.13(+0.08%)
Jul 14, 2022
160.34
163.07
159.77
162.90
4,773,783
+0.84(+0.52%)
Jul 13, 2022
160.57
163.34
160.04
162.06
4,757,591
+0.56(+0.35%)
Jul 12, 2022
164.82
165.13
160.89
161.50
5,459,369
-0.91(-0.56%)
Jul 11, 2022
163.31
164.63
161.98
162.41
5,170,498
-1.34(-0.82%)
Jul 08, 2022
162.51
164.54
162.49
163.75
3,655,829
+1.45(+0.89%)
Jul 07, 2022
161.51
162.96
161.37
162.31
5,405,615
-0.32(-0.20%)
Jul 06, 2022
161.96
163.82
161.73
162.63
4,418,071
+1.61(+1.00%)
Jul 05, 2022
160.66
161.38
157.51
161.02
5,220,379
-0.36(-0.22%)
Jul 01, 2022
158.86
161.51
157.92
161.38
4,124,594
+2.60(+1.64%)
Jun 30, 2022
159.23
159.66
157.80
158.78
6,607,561
-0.07(-0.04%)
Jun 29, 2022
158.21
159.64
157.53
158.85
3,865,053
+2.59(+1.66%)
Jun 28, 2022
159.25
160.49
156.10
156.26
4,600,062
-2.23(-1.41%)
Jun 27, 2022
158.03
159.23
157.52
158.49
4,823,838
+0.21(+0.13%)
Jun 24, 2022
157.81
158.33
156.19
158.28
6,246,992
+1.93(+1.24%)
Jun 23, 2022
156.04
157.33
155.44
156.34
6,099,233
+1.97(+1.28%)
Jun 22, 2022
152.75
155.28
152.02
154.37
4,940,046
+1.26(+0.82%)
Jun 21, 2022
150.69
153.35
149.91
153.11
4,884,814
+3.48(+2.32%)
Jun 17, 2022
149.61
151.47
148.78
149.64
10,374,377
+0.03(+0.02%)
Jun 16, 2022
149.23
150.97
147.78
149.61
7,563,622
-0.72(-0.48%)
Jun 15, 2022
150.46
152.28
148.56
150.33
6,234,625
+1.59(+1.07%)
Jun 14, 2022
152.44
152.48
147.54
148.74
6,464,460
-3.45(-2.27%)
Jun 13, 2022
152.94
155.17
151.54
152.19
6,613,227
-2.65(-1.71%)
Jun 10, 2022
153.36
156.17
151.91
154.84
5,463,174
-0.25(-0.16%)
Jun 09, 2022
157.38
159.04
154.98
155.09
3,697,762
-2.81(-1.78%)
Jun 08, 2022
157.91
158.93
157.31
157.90
2,778,171
-0.79(-0.50%)
Jun 07, 2022
157.85
158.97
156.46
158.69
4,375,074
+0.97(+0.62%)
Jun 06, 2022
158.59
159.70
156.94
157.72
3,618,977
+0.66(+0.42%)
Jun 03, 2022
158.02
158.72
156.59
157.06
4,431,618
-1.74(-1.10%)
Jun 02, 2022
157.79
158.87
154.96
158.80
4,909,482
+1.28(+0.81%)
Jun 01, 2022
159.12
159.31
155.00
157.52
5,935,218
-1.19(-0.75%)
May 31, 2022
161.77
161.77
156.47
158.72
14,383,541
-3.80(-2.34%)
May 27, 2022
162.04
162.56
161.03
162.52
7,095,715
+1.57(+0.98%)
May 26, 2022
159.86
161.88
159.86
160.95
5,489,470
+1.08(+0.67%)
May 25, 2022
158.81
160.36
157.97
159.87
6,110,286
+1.09(+0.69%)
May 24, 2022
157.08
159.19
156.26
158.78
6,687,934
+2.10(+1.34%)
May 23, 2022
155.37
157.96
154.76
156.68
4,916,424
+3.21(+2.09%)
May 20, 2022
153.50
154.28
151.02
153.47
6,094,234
+0.96(+0.63%)
May 19, 2022
153.75
154.01
151.07
152.52
6,789,636
-2.32(-1.50%)
May 18, 2022
164.34
164.51
154.15
154.84
9,380,478
-10.23(-6.20%)
May 17, 2022
165.87
166.22
163.29
165.06
5,301,008
-0.96(-0.58%)
May 16, 2022
164.35
166.81
164.08
166.02
5,619,839
+1.66(+1.01%)
May 13, 2022
161.51
164.78
160.33
164.37
4,982,954
+3.14(+1.95%)
May 12, 2022
162.03
162.73
159.10
161.22
6,841,925
-0.25(-0.15%)
May 11, 2022
161.62
163.12
160.77
161.47
5,682,880
-0.78(-0.48%)
May 10, 2022
163.80
165.14
161.56
162.25
6,274,287
-0.20(-0.12%)
May 09, 2022
160.52
163.57
159.67
162.45
7,693,581
+1.22(+0.76%)
May 06, 2022
160.13
161.60
159.63
161.23
6,156,279
+0.02(+0.01%)
May 05, 2022
163.78
163.99
159.97
161.21
6,906,127
-3.28(-2.00%)
May 04, 2022
158.58
164.74
158.58
164.50
6,586,337
+5.55(+3.49%)
May 03, 2022
160.03
160.19
157.61
158.94
5,881,316
+0.22(+0.14%)
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
.