ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
PepsiCo Inc

PepsiCo Inc (1PEP)

145.82
-0.44
(-0.30%)
Closed 26 December 3:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.94-3.27673122844150.76150.76145.4445147.93508929DE
4-9.56-6.15265799974155.38156.86145.4443151.32526589DE
12-6.08-4.00263331139151.9167.48145.4477153.62759234DE
26-10.14-6.50166709413155.96167.48145.4475155.14008774DE
52-12.68-8158.5175.06145.4466156.06440291DE
156-7.8-5.07746387189153.62175.06145.4463156.00643033DE
260-7.8-5.07746387189153.62175.06145.4463156.00643033DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1734972900145.82-0.44-0.30147.68147.68145.8250
1734713700146.26-1.32-0.89147.02147.02145.4429
1734627300147.5800.00147.58147.58147.5810
1734540900147.58-0.94-0.63149.5150.38147.58124
1734454500148.52-2.24-1.49147148.5214734
1734368100150.760.040.03150.76150.76150.7627
1734108900150.72-1.44-0.95151.1151.1150.69999165
1734022500152.160.660.44152.16152.16152.1640
1733936100151.50.540.36151.74151.74151.518
1733849700150.96-1.12-0.74150.84150.96150.846
1733763300152.080.940.62150.13999152.08148.857
1733504100151.13999-0.98-0.64151.13999151.13999151.1399910
1733417700152.1200.00152.12152.12152.120
1733331300152.12-4.12-2.64154.6154.6152.1261
1733244900156.2400.00156.24156.24156.240
1733158500156.241.621.05156.86156.86156.2411
1732899300154.62-0.62-0.40154.62154.62154.6220
1732812900155.24-0.36-0.23155.24155.24155.242
1732726500155.60.460.30154.6155.6154.630
1732640100155.139990.180.12155.41999155.5154.998
1732553700154.9600.00155.38155.38154.9629
1732294500154.962.581.69153.97999154.96153.8877
1732208100152.384.062.74151.44152.63999151.2217
1732121700148.320.320.22149149148.3219
1732035300148-2.82-1.87150.97999151.16147.97999114
1731948900150.82-0.68-0.45150.88150.88148.82183
1731689700151.5-5.44-3.47159.38159.38151.5251
1731603300156.942.21.42156.86156.94156.643
1731516900154.74-0.12-0.08155.02155.02154.7481
1731430500154.860.340.22155.9155.9154.8649
1731344100154.520.920.60155.08155.97999154.5247
1731084900153.6-0.44-0.29153.06153.62153.06200
1730998500154.041.040.68153.9154.04153.9100
1730912100153-0.4-0.26157157.69999153378
1730825700153.41.060.70153.4153.4153.43
1730739300152.34-0.46-0.30152.44152.44152.348
1730480100152.800.00152.8152.8152.80
1730393700152.800.00152.8152.8152.80
1730307300152.8-8.44-5.23154.54154.54152.8272
1730217300161.2400.00161.24161.24161.240
1730130900161.2400.00161.24161.24161.240
1729871700161.2400.00161.24161.24161.240
1729785300161.2400.00161.24161.24161.240
1729698900161.2400.00161.24161.24161.240
1729612500161.24-1.5-0.92161.24161.24161.2420
1729526100162.743.181.99160.8162.74160.78130
1729266900159.5600.00159.56159.56159.560
1729180500159.56-1.94-1.20159.56159.56159.5620
1729094100161.500.00161.5161.5161.50
1729007700161.50.860.54167.47999167.47999161.0294
1728921300160.639993.22.03159.16160.63999159.1694
1728662100157.440.440.28157.69999157.69999157.4465
17285757001570.50.3215715715760
1728489300156.51.881.22154.5156.5154.545
1728402900154.6221.31153.22155.06150.04323
1728316500152.620.30.20154.13999154.13999152.144
1728057300152.3200.00152.32152.32152.320
1727970900152.32-1.38-0.90152.32152.32152.321
1727884500153.69999-1.3-0.84155155153.699993
17277981001552.221.45152.02155152.0220
1727711700152.78-0.16-0.10151.9152.97999151.76177
1727452500152.941.40.92152152.9415270
1727366100151.54-5.46-3.48152.4152.4151.5425
172725120015700.001571571570

Your Recent History

Delayed Upgrade Clock