PepsiCo Inc. Common Stockのデータ

PepsiCo Inc. Common Stockの基本情報

名前 PepsiCo Inc. Common Stock
ティッカー PEP
国 United States
上場年 nan
セクター Consumer Non-Durables

PepsiCo Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 134.81 133.4 134.56 134.38 5178800.0 134.38
2021-02-12 135.6 133.45 135.26 133.87 5659300.0 133.87
2021-02-11 138.21 134.34 137.85 134.97 7528000.0 134.97
2021-02-10 141.12 136.76 141.12 137.7 6966600.0 137.7
2021-02-09 141.15 139.49 141.13 139.6 3179300.0 139.6
2021-02-08 141.81 139.5 141.19 140.4 4112200.0 140.4
2021-02-05 142.12 139.73 140.49 140.96 4437900.0 140.96
2021-02-04 139.76 137.75 137.75 139.68 3860300.0 139.68
2021-02-03 138.95 137.07 137.75 138.02 3609600.0 138.02
2021-02-02 139.53 136.6 137.45 138.38 3581600.0 138.38
2021-02-01 137.96 135.9 136.98 136.98 4185700.0 136.98
2021-01-29 138.46 136.01 138.11 136.57 6778100.0 136.57
2021-01-28 140.79 137.76 138.83 139.19 5514000.0 139.19
2021-01-27 142.33 137.55 140.51 138.04 6659800.0 138.04
2021-01-26 142.09 139.75 141.31 141.8 4242500.0 141.8
2021-01-25 140.33 137.58 138.06 140.18 3829000.0 140.18
2021-01-22 139.54 138.23 139.5 138.59 4014900.0 138.59
2021-01-21 140.79 138.74 140.29 139.61 5684100.0 139.61
2021-01-20 141.78 139.92 141.04 141.33 5019300.0 141.33
2021-01-19 142.58 141.44 142.38 142.06 5158600.0 142.06
2021-01-15 142.6 140.53 141.45 141.39 4309100.0 141.39
2021-01-14 142.44 141.07 141.48 141.76 4724700.0 141.76
2021-01-13 143.24 141.0 141.12 142.59 4361600.0 142.59
2021-01-12 142.0 139.45 141.63 141.43 5150000.0 141.43
2021-01-11 144.31 141.69 144.03 142.09 3902700.0 142.09
2021-01-08 144.4 141.66 142.47 144.18 4312000.0 144.18
2021-01-07 143.15 141.15 142.81 142.47 4473200.0 142.47
2021-01-06 143.6 141.59 141.67 142.93 4843300.0 142.93
2021-01-05 145.18 142.9 144.07 144.7 4126000.0 144.7
2021-01-04 147.78 141.94 147.01 144.27 7486900.0 144.27
2020-12-31 148.46 146.64 147.48 148.3 2076800.0 148.3
2020-12-30 147.99 147.01 147.47 147.31 2224900.0 147.31
2020-12-29 148.77 146.84 147.68 147.42 3186700.0 147.42
2020-12-28 147.6 145.54 145.78 146.91 2493500.0 146.91
2020-12-24 145.11 144.14 144.83 145.06 883300.0 145.06
2020-12-23 145.6 144.07 144.49 144.41 2645100.0 144.41
2020-12-22 145.0 143.48 144.6 144.02 2653700.0 144.02
2020-12-21 145.66 143.47 145.0 145.4 3946900.0 145.4
2020-12-18 147.1 145.5 146.33 146.93 8980400.0 146.93
2020-12-17 146.2 145.18 145.25 145.71 3312500.0 145.71
2020-12-16 145.47 143.9 143.98 144.89 4915800.0 144.89
2020-12-15 145.27 143.89 144.56 144.77 3183800.0 144.77
2020-12-14 146.47 144.05 145.25 144.23 3952400.0 144.23
2020-12-11 145.1 143.41 143.63 144.97 2975500.0 144.97
2020-12-10 146.29 144.42 146.04 144.67 3985000.0 144.67
2020-12-09 146.1 144.28 145.56 145.69 3842000.0 145.69
2020-12-08 146.16 144.29 145.33 145.52 3623800.0 145.52
2020-12-07 146.56 144.62 145.68 145.37 4217300.0 145.37
2020-12-04 145.98 143.85 143.87 145.85 3592600.0 145.85
2020-12-03 144.96 143.02 143.02 144.45 4757900.0 144.45
2020-12-02 146.94 143.89 145.88 144.62 4432900.0 143.6
2020-12-01 146.63 144.5 145.03 146.07 3999600.0 145.04
2020-11-30 144.63 142.88 144.46 144.23 4906900.0 143.21
2020-11-27 145.28 144.18 144.62 144.6 1596000.0 143.58
2020-11-25 144.92 143.7 144.45 144.16 2278300.0 143.14
2020-11-24 144.36 142.82 143.19 144.03 4472300.0 143.01
2020-11-23 143.65 141.88 143.31 143.02 3443300.0 142.01
2020-11-20 144.64 143.0 143.65 143.42 3469100.0 142.41
2020-11-19 143.7 142.34 142.88 143.32 4263500.0 142.31
2020-11-18 146.57 143.3 145.49 143.38 4335200.0 142.37
2020-11-17 146.1 144.11 144.27 145.24 2924000.0 144.21
2020-11-16 146.26 144.69 145.0 145.76 3399000.0 144.73
2020-11-13 144.89 143.27 143.77 144.71 2580400.0 143.69
2020-11-12 144.74 142.76 144.25 143.84 2570100.0 142.82
2020-11-11 144.24 141.61 142.86 143.9 4389800.0 142.88
2020-11-10 142.44 136.19 136.99 141.72 5284500.0 140.72
2020-11-09 143.65 138.17 142.0 138.45 6111300.0 137.47
2020-11-06 139.77 137.33 138.56 138.38 2867000.0 137.4
2020-11-05 140.27 137.47 139.35 138.05 3667800.0 137.07
2020-11-04 141.7 137.66 139.0 137.86 4576300.0 136.88
2020-11-03 138.6 136.28 136.62 137.04 3293900.0 136.07
2020-11-02 136.23 133.78 135.61 135.15 3126400.0 134.19
2020-10-30 133.84 131.71 132.93 133.29 4303900.0 132.35
2020-10-29 135.63 132.26 133.76 133.99 3856500.0 133.04
2020-10-28 137.71 133.94 137.15 134.17 5196000.0 133.22
2020-10-27 139.89 138.3 138.57 139.12 3390800.0 138.14
2020-10-26 139.08 136.41 138.74 138.06 3431100.0 137.08
2020-10-23 140.53 139.04 140.22 139.56 2758400.0 138.57
2020-10-22 140.2 139.01 139.8 139.61 2909000.0 138.62
2020-10-21 140.48 139.1 139.68 139.6 2560100.0 138.61
2020-10-20 141.22 139.41 141.0 139.71 2750900.0 138.72
2020-10-19 142.53 139.25 141.34 139.68 3223200.0 138.69
2020-10-16 142.82 141.13 141.75 141.73 5076000.0 140.73
2020-10-15 141.97 140.62 141.16 141.43 3306800.0 140.43
2020-10-14 144.11 141.63 143.55 142.52 3641000.0 141.51
2020-10-13 144.0 141.91 142.22 143.54 4293200.0 142.52
2020-10-12 143.49 139.78 141.12 142.13 6167200.0 141.12
2020-10-09 139.26 137.9 138.7 138.44 3194000.0 137.46
2020-10-08 138.13 136.76 137.28 137.85 2977400.0 136.87
2020-10-07 137.52 135.76 135.94 137.01 4347300.0 136.04
2020-10-06 138.82 135.15 138.0 135.7 5031000.0 134.74
2020-10-05 138.38 136.98 138.11 137.93 4519800.0 136.95
2020-10-02 139.91 136.2 139.28 138.06 5130200.0 137.08
2020-10-01 140.85 137.49 139.44 140.8 6483900.0 139.8
2020-09-30 139.19 136.9 137.99 138.6 7023100.0 137.62
2020-09-29 139.54 137.13 138.66 137.16 4330500.0 136.19
2020-09-28 138.58 135.67 136.04 137.97 7487500.0 136.99
2020-09-25 133.83 130.51 130.89 133.55 4576000.0 132.61
2020-09-24 132.31 129.92 131.44 131.58 4316600.0 130.65
2020-09-23 132.82 129.85 132.7 131.0 5909900.0 130.07
2020-09-22 132.89 130.45 131.0 132.15 3951000.0 131.22
2020-09-21 131.31 129.36 130.37 131.24 4402700.0 130.31
2020-09-18 134.79 130.01 133.71 131.47 8473000.0 130.54
2020-09-17 134.55 131.69 133.39 133.2 5186400.0 132.26
2020-09-16 136.6 134.78 136.28 134.98 3353500.0 134.03
2020-09-15 137.24 135.41 136.48 135.62 4080800.0 134.66
2020-09-14 137.5 135.8 136.53 136.67 2779000.0 135.7
2020-09-11 136.38 134.23 135.22 135.81 3411900.0 134.85
2020-09-10 137.55 133.88 136.6 134.76 6050500.0 133.81
2020-09-09 138.46 135.4 135.5 137.11 4282300.0 136.14
2020-09-08 138.63 134.41 138.31 135.55 4901500.0 134.59
2020-09-04 140.31 136.94 139.66 138.76 4836400.0 137.78
2020-09-03 144.04 138.12 142.77 139.37 6642400.0 138.38
2020-09-02 143.82 139.35 139.52 143.29 4918200.0 141.26
2020-09-01 140.48 138.51 140.25 139.19 3422800.0 137.22
2020-08-31 141.02 139.0 139.32 140.06 3828700.0 138.08
2020-08-28 139.96 137.24 138.52 139.94 3355400.0 137.96
2020-08-27 139.93 137.91 138.71 138.4 4159300.0 136.44
2020-08-26 138.66 136.38 136.58 138.47 6019700.0 136.51
2020-08-25 138.38 136.7 138.26 137.3 2597400.0 135.36
2020-08-24 137.68 136.11 136.46 137.64 3177800.0 135.69
2020-08-21 136.66 135.25 136.37 136.46 4295600.0 134.53
2020-08-20 137.15 135.63 135.66 136.72 2263000.0 134.78
2020-08-19 138.79 136.1 138.69 136.45 3682200.0 134.52
2020-08-18 138.61 137.04 138.61 138.11 2638600.0 136.15
2020-08-17 138.89 137.05 137.5 137.92 2862500.0 135.97
2020-08-14 138.17 137.2 138.11 137.56 2461700.0 135.61
2020-08-13 138.61 137.1 137.1 138.1 2393500.0 136.14
2020-08-12 138.68 135.25 135.34 137.8 4425200.0 135.85
2020-08-11 137.45 134.62 136.97 135.12 3301200.0 133.21
2020-08-10 136.88 135.38 136.32 135.98 3052000.0 134.05
2020-08-07 136.76 135.37 135.94 136.74 3692100.0 134.8
2020-08-06 136.29 135.27 135.27 135.86 2692900.0 133.94
2020-08-05 138.15 135.77 138.15 136.25 2924600.0 134.32
2020-08-04 137.59 136.02 137.52 137.47 2553500.0 135.52
2020-08-03 137.5 136.0 137.11 136.7 2819200.0 134.76
2020-07-31 137.7 135.2 137.26 137.66 4304100.0 135.71
2020-07-30 138.22 136.48 137.24 137.69 2817600.0 135.74
2020-07-29 139.0 137.04 137.38 137.93 3179000.0 135.98
2020-07-28 138.59 137.09 137.98 137.38 3787500.0 135.43
2020-07-27 137.76 134.85 135.53 137.67 3607700.0 135.72
2020-07-24 138.64 135.39 136.99 136.06 3300000.0 134.13
2020-07-23 137.25 135.49 136.59 137.08 5011400.0 135.14
2020-07-22 136.25 133.68 135.56 136.01 3522300.0 134.08
2020-07-21 136.41 133.79 134.0 134.43 5435400.0 132.53
2020-07-20 134.61 132.18 134.61 133.11 3620300.0 131.22
2020-07-17 135.06 133.55 134.65 134.66 3229300.0 132.75
2020-07-16 134.36 133.05 134.06 133.88 3788100.0 131.98
2020-07-15 136.19 133.25 135.35 133.69 5561300.0 131.8
2020-07-14 136.95 134.25 134.59 135.52 6766800.0 133.6
2020-07-13 138.07 134.47 136.77 134.91 8960000.0 133.0
2020-07-10 134.89 131.28 132.37 134.46 5932800.0 132.56
2020-07-09 133.94 131.73 132.9 132.71 4005200.0 130.83
2020-07-08 134.69 133.16 134.16 134.22 3798200.0 132.32
2020-07-07 134.62 132.17 132.27 133.57 4424500.0 131.68
2020-07-06 133.95 132.31 133.08 133.3 4221600.0 131.41
2020-07-02 134.17 132.54 133.54 132.85 2769200.0 130.97
2020-07-01 133.62 131.94 132.53 132.36 3633000.0 130.49
2020-06-30 132.82 130.85 131.83 132.26 4626700.0 130.39
2020-06-29 131.4 129.43 130.18 131.08 4173900.0 129.22
2020-06-26 132.37 128.06 131.68 128.93 7372700.0 127.1
2020-06-25 131.73 128.05 129.14 131.41 4442000.0 129.55
2020-06-24 131.07 128.68 130.52 129.56 4853500.0 127.73
2020-06-23 132.68 130.98 131.62 131.36 3625600.0 129.5
2020-06-22 131.76 129.95 130.55 131.05 3379900.0 129.19
2020-06-19 134.82 131.22 134.41 131.28 8310100.0 129.42
2020-06-18 133.13 130.63 131.42 132.78 3417200.0 130.9
2020-06-17 133.04 131.49 131.89 131.76 3309700.0 129.89
2020-06-16 133.06 130.12 132.68 131.67 5197700.0 129.81
2020-06-15 130.96 126.53 128.29 130.48 5481000.0 128.63
2020-06-12 129.93 127.43 129.15 129.0 7037500.0 127.17
2020-06-11 135.14 127.46 134.22 127.84 8541000.0 126.03
2020-06-10 135.16 133.17 133.28 134.13 7069900.0 132.23
2020-06-09 133.15 131.05 131.83 132.97 6446900.0 131.09
2020-06-08 132.47 131.24 131.38 132.21 5613000.0 130.34
2020-06-05 133.52 130.77 131.0 132.44 7075700.0 130.56
2020-06-04 133.56 130.18 131.59 130.57 5229700.0 128.72
2020-06-03 134.28 132.6 133.24 132.82 5421200.0 129.93
2020-06-02 133.81 131.12 133.05 132.63 5327500.0 129.74
2020-06-01 133.95 131.19 131.6 132.99 4049200.0 130.1
2020-05-29 132.24 130.32 132.01 131.55 13338800.0 128.69
2020-05-28 132.73 130.11 131.21 132.29 4974400.0 129.41
2020-05-27 130.84 128.58 129.72 130.81 5686500.0 127.96
2020-05-26 132.05 129.4 131.94 129.75 5579300.0 126.93
2020-05-22 130.63 129.17 129.61 130.48 3429200.0 127.64
2020-05-21 131.44 129.61 130.98 130.21 4886300.0 127.38
2020-05-20 132.68 130.34 132.54 131.26 8213100.0 128.4
2020-05-19 134.76 131.4 134.43 131.73 6640300.0 128.86
2020-05-18 137.99 135.06 136.85 135.52 8480300.0 132.57
2020-05-15 137.66 132.79 133.77 135.95 20338200.0 132.99
2020-05-14 133.56 130.15 132.71 133.08 5522200.0 130.18
2020-05-13 134.47 131.45 133.18 132.96 5168500.0 130.07
2020-05-12 136.38 132.86 134.76 132.94 3914600.0 130.05
2020-05-11 136.2 133.17 133.43 134.38 3591100.0 131.46
2020-05-08 135.16 132.46 133.07 134.23 4209100.0 131.31
2020-05-07 132.0 130.12 131.55 131.55 5528000.0 128.69
2020-05-06 132.23 130.69 131.58 130.78 4192200.0 127.93
2020-05-05 133.33 130.77 131.64 131.67 3580000.0 128.81
2020-05-04 131.35 129.32 130.17 130.92 5245300.0 128.07
2020-05-01 132.23 129.52 131.12 130.14 4488000.0 127.31
2020-04-30 133.17 130.42 132.41 132.29 6783000.0 129.41
2020-04-29 136.98 132.9 136.77 133.36 6706800.0 130.46
2020-04-28 137.68 134.66 136.78 136.32 6674200.0 133.35
2020-04-27 135.21 133.89 134.42 134.46 4009200.0 131.53
2020-04-24 134.82 130.65 130.87 134.36 4065500.0 131.44
2020-04-23 134.14 130.03 132.5 130.26 5527700.0 127.43
2020-04-22 133.67 131.22 132.44 132.62 4085100.0 129.73
2020-04-21 132.94 130.59 132.14 130.94 4359500.0 128.09
2020-04-20 137.38 134.51 136.94 134.55 3995400.0 131.62
2020-04-17 138.0 134.91 137.73 137.55 4866500.0 134.56
2020-04-16 136.97 133.85 136.97 135.64 4564000.0 132.69
2020-04-15 137.56 133.7 137.14 135.03 5773100.0 132.09
2020-04-14 138.63 132.35 133.22 138.4 6278700.0 135.39
2020-04-13 133.35 129.43 131.69 130.89 3785000.0 128.04
2020-04-09 135.08 131.51 132.09 133.63 5502400.0 130.72
2020-04-08 133.29 129.13 129.64 132.61 5241100.0 129.72
2020-04-07 135.08 130.29 132.71 130.48 6253900.0 127.64
2020-04-06 132.13 125.29 128.66 131.16 8242200.0 128.31
2020-04-03 125.37 122.44 123.19 124.59 5552000.0 121.88
2020-04-02 125.18 116.48 117.22 123.86 6181800.0 121.17
2020-04-01 122.3 115.67 117.27 118.12 6873000.0 115.55
2020-03-31 125.7 119.53 124.94 120.1 7091700.0 117.49
2020-03-30 125.84 121.51 121.61 125.48 6916800.0 122.75
2020-03-27 124.65 117.99 118.57 120.46 9852500.0 117.84
2020-03-26 121.8 112.58 112.71 120.26 10376800.0 117.64
2020-03-25 116.36 111.04 112.74 112.5 9485500.0 110.05
2020-03-24 114.43 109.37 109.93 113.84 11447000.0 111.36
2020-03-23 112.87 102.87 106.0 105.18 13926800.0 102.89
2020-03-20 118.45 101.42 118.24 103.93 13093200.0 101.67
2020-03-19 122.09 116.06 121.43 117.34 9393500.0 114.79
2020-03-18 127.72 113.77 120.84 120.92 15250800.0 118.29
2020-03-17 127.86 116.39 116.7 127.72 14242300.0 124.94
2020-03-16 123.82 112.0 114.69 113.09 10733300.0 110.63
2020-03-13 127.59 115.07 120.68 127.45 12007700.0 124.68
2020-03-12 125.0 113.59 122.1 115.34 12808300.0 112.83
2020-03-11 132.54 127.63 130.58 129.75 7465100.0 126.93
2020-03-10 134.57 126.86 132.05 134.14 8258600.0 131.22
2020-03-09 133.35 128.18 130.18 130.16 8716300.0 127.33
2020-03-06 138.17 131.45 131.56 137.26 6754900.0 134.27
2020-03-05 141.42 136.67 138.81 138.1 6579100.0 135.1
2020-03-04 142.71 136.01 136.19 142.39 7635700.0 138.36
2020-03-03 139.67 134.74 137.19 135.58 8728300.0 131.74
2020-03-02 137.77 131.72 132.0 137.58 8504500.0 133.68
2020-02-28 133.75 128.35 133.24 132.03 14170000.0 128.29
2020-02-27 143.14 136.31 141.41 136.37 8605000.0 132.51
2020-02-26 143.75 141.16 142.44 141.98 6157200.0 137.96
2020-02-25 144.38 140.57 142.59 141.1 7585800.0 137.1
2020-02-24 147.15 142.56 145.86 142.64 5027700.0 138.6
2020-02-21 145.92 144.81 145.06 145.85 4271800.0 141.72
2020-02-20 145.8 143.95 145.77 145.16 2805900.0 141.05
2020-02-19 146.48 145.49 145.62 145.53 2978800.0 141.41
2020-02-18 147.2 145.4 147.11 145.6 4938700.0 141.48