Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ: PEP )

166.08 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 166.10 167.50 165.81 166.08 5,581,306 -0.13(-0.08%)
Oct 30, 2024 167.00 167.64 166.08 166.21 4,800,687 -1.29(-0.77%)
Oct 29, 2024 169.20 169.20 166.97 167.50 5,127,281 -2.34(-1.38%)
Oct 28, 2024 172.98 172.98 169.72 169.84 5,186,440 -1.95(-1.14%)
Oct 25, 2024 172.47 174.00 171.60 171.79 4,469,866 -0.37(-0.21%)
Oct 24, 2024 172.92 173.53 171.70 172.16 4,244,596 -0.79(-0.46%)
Oct 23, 2024 173.70 173.84 172.47 172.95 3,799,592 -1.42(-0.81%)
Oct 22, 2024 174.51 174.95 173.50 174.37 3,986,244 -0.64(-0.37%)
Oct 21, 2024 174.46 177.50 174.35 175.01 6,436,348 -0.05(-0.03%)
Oct 18, 2024 172.30 175.33 172.17 175.06 5,097,173 +0.39(+0.22%)
Oct 17, 2024 174.38 175.47 173.69 174.67 4,125,903 +0.19(+0.11%)
Oct 16, 2024 175.01 175.33 173.63 174.48 4,400,706 -1.42(-0.81%)
Oct 15, 2024 176.35 177.39 175.12 175.90 5,801,524 -0.20(-0.11%)
Oct 14, 2024 174.96 176.27 174.44 176.10 4,535,978 +1.29(+0.74%)
Oct 11, 2024 174.00 175.18 172.87 174.81 4,720,302 +1.82(+1.05%)
Oct 10, 2024 172.07 173.06 171.22 172.99 5,291,809 +0.45(+0.26%)
Oct 09, 2024 169.38 173.28 169.10 172.54 7,177,455 +2.12(+1.24%)
Oct 08, 2024 167.72 170.65 166.85 170.42 8,297,188 +3.21(+1.92%)
Oct 07, 2024 167.72 167.93 166.46 167.21 5,457,050 -0.76(-0.45%)
Oct 04, 2024 167.15 168.50 166.82 167.97 4,391,328 -0.56(-0.33%)
Oct 03, 2024 168.14 169.10 167.17 168.53 5,087,721 -1.02(-0.60%)
Oct 02, 2024 171.50 171.74 168.52 169.55 5,785,780 -1.83(-1.07%)
Oct 01, 2024 171.29 171.94 169.77 171.38 7,095,871 +1.33(+0.78%)
Sep 30, 2024 170.58 171.74 169.58 170.05 5,054,314 +0.05(+0.03%)
Sep 27, 2024 169.96 171.65 169.68 170.00 7,546,263 +0.31(+0.18%)
Sep 26, 2024 169.22 171.00 168.68 169.69 5,673,035 +0.29(+0.17%)
Sep 25, 2024 170.40 170.76 168.76 169.40 4,504,959 -0.52(-0.31%)
Sep 24, 2024 170.99 171.60 169.50 169.92 7,837,677 -2.19(-1.27%)
Sep 23, 2024 170.87 173.94 170.72 172.11 5,350,423 +0.93(+0.54%)
Sep 20, 2024 172.57 173.77 170.22 171.18 12,198,509 -3.48(-1.99%)
Sep 19, 2024 175.75 176.22 174.15 174.66 5,503,969 -0.55(-0.31%)
Sep 18, 2024 176.86 178.06 174.43 175.21 5,321,825 -1.66(-0.94%)
Sep 17, 2024 177.00 178.09 176.30 176.87 6,304,483 -0.34(-0.19%)
Sep 16, 2024 179.00 179.43 176.35 177.21 4,940,080 -0.15(-0.08%)
Sep 13, 2024 177.44 177.96 176.37 177.36 3,290,405 +0.11(+0.06%)
Sep 12, 2024 175.78 177.69 173.95 177.25 4,224,297 +1.47(+0.84%)
Sep 11, 2024 177.44 177.75 174.43 175.78 4,035,781 -2.03(-1.14%)
Sep 10, 2024 178.65 179.10 177.64 177.81 4,315,642 -0.38(-0.21%)
Sep 09, 2024 177.05 178.79 175.85 178.19 4,665,655 +0.85(+0.48%)
Sep 06, 2024 177.44 178.58 177.00 177.34 6,395,313 -1.96(-1.09%)
Sep 05, 2024 178.73 179.73 177.52 179.30 5,740,526 +0.78(+0.44%)
Sep 04, 2024 177.90 179.65 176.29 178.52 6,188,201 +0.98(+0.55%)
Sep 03, 2024 172.38 177.89 171.88 177.54 7,031,708 +4.66(+2.70%)
Aug 30, 2024 172.06 173.56 171.25 172.88 8,677,344 +0.79(+0.46%)
Aug 29, 2024 173.76 173.96 171.91 172.09 4,654,346 -1.83(-1.05%)
Aug 28, 2024 175.55 175.74 173.35 173.92 3,915,398 -1.38(-0.79%)
Aug 27, 2024 176.31 176.88 174.52 175.30 3,525,224 -0.67(-0.38%)
Aug 26, 2024 176.32 176.84 175.73 175.97 4,146,864 +0.10(+0.06%)
Aug 23, 2024 176.63 176.68 173.67 175.87 5,283,620 +0.13(+0.07%)
Aug 22, 2024 175.83 176.08 174.70 175.74 5,265,951 +0.53(+0.30%)
Aug 21, 2024 175.94 176.82 174.62 175.21 4,062,082 -0.64(-0.36%)
Aug 20, 2024 173.53 176.03 172.50 175.85 5,327,343 +2.03(+1.17%)
Aug 19, 2024 172.66 173.98 172.44 173.82 3,522,182 +1.20(+0.70%)
Aug 16, 2024 172.52 172.78 171.11 172.62 4,614,806 +0.10(+0.06%)
Aug 15, 2024 173.71 174.30 171.83 172.52 4,471,540 -1.19(-0.69%)
Aug 14, 2024 172.23 174.34 171.93 173.71 3,555,809 +1.34(+0.78%)
Aug 13, 2024 171.62 172.42 170.22 172.37 3,894,165 +0.95(+0.55%)
Aug 12, 2024 172.24 172.87 170.71 171.42 3,802,407 -0.97(-0.56%)
Aug 09, 2024 172.09 172.78 170.39 172.39 3,223,165 +0.02(+0.01%)
Aug 08, 2024 170.21 173.00 169.81 172.37 5,112,699 +0.58(+0.34%)
Aug 07, 2024 171.62 174.39 171.33 171.79 5,428,951 -0.70(-0.41%)
Aug 06, 2024 173.28 176.21 172.36 172.49 7,286,931 -1.55(-0.89%)
Aug 05, 2024 179.52 180.91 173.16 174.04 7,502,532 -4.00(-2.25%)
Aug 02, 2024 178.84 179.95 173.84 178.04 6,865,290 +3.08(+1.76%)
Aug 01, 2024 172.53 175.56 172.50 174.96 5,996,165 +2.29(+1.33%)
Jul 31, 2024 173.92 174.69 172.26 172.67 6,245,261 -0.51(-0.29%)
Jul 30, 2024 172.69 173.45 171.55 173.18 4,992,601 -0.03(-0.02%)
Jul 29, 2024 172.29 173.49 170.85 173.21 4,152,474 +0.46(+0.27%)
Jul 26, 2024 170.73 172.76 170.73 172.75 5,746,259 +1.73(+1.01%)
Jul 25, 2024 169.49 173.49 168.86 171.02 6,270,804 +2.85(+1.69%)
Jul 24, 2024 166.28 168.67 164.95 168.17 5,867,865 +1.89(+1.14%)
Jul 23, 2024 167.79 168.36 166.18 166.28 3,343,926 -1.38(-0.82%)
Jul 22, 2024 169.26 169.71 167.35 167.66 5,308,175 -1.70(-1.00%)
Jul 19, 2024 170.28 170.49 168.47 169.36 5,332,852 -1.01(-0.59%)
Jul 18, 2024 168.71 172.67 168.39 170.37 6,228,742 +0.48(+0.28%)
Jul 17, 2024 166.04 170.07 165.89 169.89 7,670,247 +5.13(+3.11%)
Jul 16, 2024 163.41 165.04 162.84 164.76 4,461,078 +0.90(+0.55%)
Jul 15, 2024 166.01 166.30 163.65 163.86 4,551,625 -2.52(-1.51%)
Jul 12, 2024 164.96 168.03 164.96 166.38 6,677,038 +2.43(+1.48%)
Jul 11, 2024 159.10 164.89 158.03 163.95 10,259,125 +0.36(+0.22%)
Jul 10, 2024 161.84 163.77 160.66 163.59 7,376,455 +1.69(+1.04%)
Jul 09, 2024 162.19 162.56 161.50 161.90 5,801,674 -0.22(-0.14%)
Jul 08, 2024 163.06 163.75 161.92 162.12 5,268,371 -2.27(-1.38%)
Jul 05, 2024 162.64 164.52 162.47 164.39 4,208,221 +1.79(+1.10%)
Jul 03, 2024 162.92 164.13 161.96 162.60 2,879,577 -0.98(-0.60%)
Jul 02, 2024 163.50 164.47 162.32 163.58 4,650,784 +0.69(+0.42%)
Jul 01, 2024 165.04 166.06 162.58 162.89 4,507,330 -2.04(-1.24%)
Jun 28, 2024 165.30 166.22 164.62 164.93 8,756,038 -1.33(-0.80%)
Jun 27, 2024 166.63 167.25 165.27 166.26 4,326,460 -0.48(-0.29%)
Jun 26, 2024 165.89 167.01 164.85 166.74 4,777,800 -0.61(-0.36%)
Jun 25, 2024 168.08 168.96 167.25 167.35 4,220,418 -0.73(-0.43%)
Jun 24, 2024 167.50 169.61 167.09 168.08 4,490,540 +0.80(+0.48%)
Jun 21, 2024 167.21 169.07 166.45 167.28 11,135,715 +0.60(+0.36%)
Jun 20, 2024 165.73 167.64 165.73 166.68 4,992,462 +0.20(+0.12%)
Jun 18, 2024 166.10 167.07 165.25 166.48 3,519,514 +0.34(+0.20%)
Jun 17, 2024 163.49 166.41 162.79 166.14 5,411,852 +2.33(+1.42%)
Jun 14, 2024 163.13 164.39 162.53 163.81 3,603,345 +0.48(+0.29%)
Jun 13, 2024 162.08 163.56 161.54 163.33 5,433,687 -0.50(-0.31%)
Jun 12, 2024 164.88 165.33 162.44 163.83 6,280,645 -1.24(-0.75%)
Jun 11, 2024 164.87 165.46 163.51 165.07 8,301,921 -0.83(-0.50%)
Jun 10, 2024 170.11 170.37 165.62 165.90 9,430,960 -5.14(-3.01%)
Jun 07, 2024 171.50 172.51 170.75 171.04 3,521,169 -2.16(-1.25%)
Jun 06, 2024 174.00 174.40 172.68 173.20 5,536,205 -0.29(-0.17%)
Jun 05, 2024 173.84 173.97 171.96 173.49 5,370,486 -0.40(-0.23%)
Jun 04, 2024 171.21 174.39 170.81 173.89 4,618,240 +2.66(+1.55%)
Jun 03, 2024 172.72 172.90 171.03 171.23 5,032,218 -1.67(-0.97%)
May 31, 2024 169.89 172.97 169.52 172.90 8,160,783 +2.42(+1.42%)
May 30, 2024 171.35 171.71 170.40 170.48 3,903,363 -0.67(-0.39%)
May 29, 2024 172.43 173.18 170.72 171.15 5,351,616 -2.23(-1.29%)
May 28, 2024 176.23 176.28 171.90 173.38 6,178,158 -4.61(-2.59%)
May 24, 2024 179.37 179.42 177.87 177.99 3,447,400 -1.28(-0.71%)
May 23, 2024 181.33 181.89 179.04 179.27 4,008,745 -2.82(-1.55%)
May 22, 2024 180.45 182.13 179.98 182.09 4,046,948 +1.01(+0.56%)
May 21, 2024 181.50 181.58 179.80 181.08 3,286,535 +0.77(+0.43%)
May 20, 2024 182.09 182.13 179.91 180.31 3,221,148 -1.88(-1.03%)
May 17, 2024 182.59 182.96 181.83 182.19 4,451,658 -0.92(-0.50%)
May 16, 2024 179.63 183.41 179.46 183.11 6,010,972 +3.65(+2.03%)
May 15, 2024 179.24 180.40 179.00 179.46 4,784,288 -0.41(-0.23%)
May 14, 2024 181.05 181.28 178.60 179.87 3,508,655 -1.03(-0.57%)
May 13, 2024 180.51 181.35 179.85 180.90 4,407,900 +1.11(+0.62%)
May 10, 2024 177.95 180.16 177.61 179.79 4,201,997 +1.73(+0.97%)
May 09, 2024 177.26 178.43 177.09 178.06 2,420,579 +0.65(+0.37%)
May 08, 2024 178.71 178.88 177.19 177.41 3,400,492 -0.61(-0.34%)
May 07, 2024 177.00 178.15 176.51 178.02 3,707,678 +2.20(+1.25%)
May 06, 2024 176.76 176.76 175.13 175.82 3,576,251 -0.33(-0.19%)
May 03, 2024 175.80 176.49 175.00 176.15 3,492,173 +0.70(+0.40%)
May 02, 2024 175.58 176.32 174.55 175.45 3,973,652 +0.30(+0.17%)
May 01, 2024 175.46 176.23 173.66 175.15 4,340,099 -0.76(-0.43%)
Apr 30, 2024 176.27 176.47 174.84 175.91 4,465,116 -0.23(-0.13%)
Apr 29, 2024 175.50 176.31 175.02 176.14 3,224,408 +0.56(+0.32%)
Apr 26, 2024 174.44 178.57 174.34 175.58 4,472,104 -1.10(-0.62%)
Apr 25, 2024 178.28 180.63 175.82 176.68 7,437,384 -0.73(-0.41%)
Apr 24, 2024 168.50 178.09 167.65 177.41 10,014,552 +6.19(+3.62%)
Apr 23, 2024 174.70 174.88 170.14 171.22 9,139,804 -5.24(-2.97%)
Apr 22, 2024 174.41 177.20 174.03 176.46 7,288,219 +2.33(+1.34%)
Apr 19, 2024 172.28 174.27 171.80 174.13 6,636,728 +1.86(+1.08%)
Apr 18, 2024 170.10 172.68 170.10 172.27 5,574,634 +2.79(+1.65%)
Apr 17, 2024 169.09 169.70 168.21 169.48 4,068,986 +1.98(+1.18%)
Apr 16, 2024 167.03 168.51 166.89 167.50 4,568,955 +0.55(+0.33%)
Apr 15, 2024 169.21 169.35 166.03 166.95 5,132,835 -1.15(-0.68%)
Apr 12, 2024 167.69 168.51 167.32 168.10 5,453,738 -0.26(-0.15%)
Apr 11, 2024 169.62 169.87 167.77 168.36 4,241,557 -0.59(-0.35%)
Apr 10, 2024 169.57 169.63 167.77 168.95 4,581,504 -1.66(-0.97%)
Apr 09, 2024 170.23 170.72 168.73 170.61 3,774,129 +1.03(+0.61%)
Apr 08, 2024 169.15 170.05 168.74 169.58 3,755,708 +0.44(+0.26%)
Apr 05, 2024 169.40 169.97 168.06 169.14 4,412,395 -0.51(-0.30%)
Apr 04, 2024 170.92 171.78 169.33 169.65 5,422,561 -0.03(-0.02%)
Apr 03, 2024 170.00 170.92 168.70 169.68 5,827,586 -1.76(-1.03%)
Apr 02, 2024 172.94 173.87 171.36 171.44 5,157,790 -1.54(-0.89%)
Apr 01, 2024 175.57 176.23 172.65 172.98 4,814,153 -2.03(-1.16%)
Mar 28, 2024 174.76 175.25 175.21 175.01 5,747,720 +1.44(+0.83%)
Mar 27, 2024 174.00 174.69 173.05 173.57 4,910,708 +0.84(+0.49%)
Mar 26, 2024 172.17 172.97 171.81 172.73 4,593,132 +0.13(+0.08%)
Mar 25, 2024 172.20 173.09 172.11 172.60 3,941,967 +0.58(+0.34%)
Mar 22, 2024 173.02 173.10 171.76 172.02 4,106,533 -0.43(-0.25%)
Mar 21, 2024 171.92 173.42 171.05 172.45 4,354,487 +0.59(+0.34%)
Mar 20, 2024 172.30 173.10 171.12 171.86 5,046,851 +0.06(+0.03%)
Mar 19, 2024 171.10 172.65 171.00 171.80 7,653,785 +0.54(+0.32%)
Mar 18, 2024 167.05 172.18 166.95 171.26 10,480,427 +6.60(+4.01%)
Mar 15, 2024 165.06 165.38 163.64 164.66 21,887,284 -0.12(-0.07%)
Mar 14, 2024 166.26 166.26 164.20 164.78 5,155,026 -0.52(-0.31%)
Mar 13, 2024 165.10 166.14 164.74 165.30 4,585,318 +0.77(+0.47%)
Mar 12, 2024 165.14 165.42 163.96 164.53 6,157,704 -0.20(-0.12%)
Mar 11, 2024 163.92 165.42 163.31 164.73 5,406,142 +1.68(+1.03%)
Mar 08, 2024 162.32 164.20 162.09 163.05 6,225,295 -0.06(-0.04%)
Mar 07, 2024 163.82 163.90 162.50 163.11 5,800,957 +0.11(+0.07%)
Mar 06, 2024 162.06 163.99 162.04 163.00 5,300,495 +0.96(+0.59%)
Mar 05, 2024 165.22 165.50 161.81 162.04 6,628,070 -3.33(-2.01%)
Mar 04, 2024 164.45 165.65 163.60 165.37 4,303,685 +0.78(+0.47%)
Mar 01, 2024 164.86 165.00 163.25 164.59 6,109,872 -0.75(-0.45%)
Feb 29, 2024 166.21 166.68 164.91 165.34 8,488,772 -1.69(-1.01%)
Feb 28, 2024 168.12 168.50 166.45 167.03 5,272,872 -1.13(-0.67%)
Feb 27, 2024 167.82 168.22 167.35 168.16 3,568,313 -0.10(-0.06%)
Feb 26, 2024 169.42 169.42 167.71 168.26 3,836,831 -1.34(-0.79%)
Feb 23, 2024 167.94 170.25 167.80 169.60 6,409,767 +1.35(+0.80%)
Feb 22, 2024 167.64 168.83 166.10 168.25 7,538,362 -0.58(-0.34%)
Feb 21, 2024 169.95 170.18 167.85 168.83 4,192,634 +0.18(+0.11%)
Feb 20, 2024 167.74 169.52 167.19 168.65 6,116,443 +2.33(+1.40%)
Feb 16, 2024 167.21 167.41 165.68 166.32 5,263,081 -1.54(-0.92%)
Feb 15, 2024 167.95 168.37 166.68 167.86 4,451,269 +0.34(+0.20%)
Feb 14, 2024 168.34 168.64 166.06 167.52 5,760,958 -1.36(-0.81%)
Feb 13, 2024 171.22 171.45 167.24 168.88 7,301,588 -1.73(-1.01%)
Feb 12, 2024 167.86 171.07 167.20 170.61 7,865,677 +2.94(+1.75%)
Feb 09, 2024 171.20 171.39 166.97 167.67 12,731,740 -6.18(-3.55%)
Feb 08, 2024 171.72 174.10 171.41 173.85 9,253,832 +2.38(+1.39%)
Feb 07, 2024 172.63 172.90 171.38 171.47 5,778,255 +0.05(+0.03%)
Feb 06, 2024 171.45 171.82 169.94 171.42 5,182,759 +0.50(+0.29%)
Feb 05, 2024 170.55 171.58 169.04 170.92 5,141,810 -0.05(-0.03%)
Feb 02, 2024 171.24 171.96 170.10 170.97 5,307,910 -0.73(-0.43%)
Feb 01, 2024 168.53 171.80 167.17 171.70 4,920,062 +3.17(+1.88%)
Jan 31, 2024 169.96 170.38 168.17 168.53 5,768,867 -1.09(-0.64%)
Jan 30, 2024 167.67 169.70 167.32 169.62 4,801,831 +1.47(+0.87%)
Jan 29, 2024 167.53 168.70 167.39 168.15 5,709,614 +0.29(+0.17%)
Jan 26, 2024 166.60 168.03 166.60 167.86 4,848,990 +1.30(+0.78%)
Jan 25, 2024 165.81 166.60 164.94 166.56 5,370,072 +0.96(+0.58%)
Jan 24, 2024 167.64 167.74 165.51 165.60 4,981,756 -2.02(-1.21%)
Jan 23, 2024 164.56 167.93 164.36 167.62 4,939,859 +2.51(+1.52%)
Jan 22, 2024 165.96 166.71 165.02 165.11 5,696,861 -0.67(-0.40%)
Jan 19, 2024 167.14 167.24 165.57 165.78 6,528,585 -1.39(-0.83%)
Jan 18, 2024 165.47 167.28 164.99 167.17 4,708,892 +0.73(+0.44%)
Jan 17, 2024 165.99 166.73 165.44 166.44 4,392,322 +0.27(+0.16%)
Jan 16, 2024 167.27 167.52 165.19 166.17 4,576,585 -1.10(-0.66%)
Jan 12, 2024 166.34 167.38 165.57 167.27 3,546,262 +1.14(+0.69%)
Jan 11, 2024 167.14 167.14 164.82 166.13 4,800,339 -0.79(-0.47%)
Jan 10, 2024 166.59 167.96 166.20 166.92 4,394,511 -0.25(-0.15%)
Jan 09, 2024 167.79 167.89 165.93 167.17 6,268,462 -1.94(-1.15%)
Jan 08, 2024 168.94 169.73 167.79 169.11 5,870,351 +0.17(+0.10%)
Jan 05, 2024 171.57 171.57 167.56 168.94 5,252,482 -2.53(-1.48%)
Jan 04, 2024 171.61 173.53 170.58 171.47 6,282,928 -1.48(-0.86%)
Jan 03, 2024 175.00 175.20 172.70 172.95 5,587,933 +0.04(+0.02%)
Jan 02, 2024 169.52 172.99 169.19 172.91 5,766,164 +3.07(+1.81%)
Dec 29, 2023 169.34 170.06 169.17 169.84 3,291,631 +0.45(+0.27%)
Dec 28, 2023 169.40 169.54 168.70 169.39 2,911,121 -0.01(-0.01%)
Dec 27, 2023 168.90 169.49 168.36 169.40 3,503,456 +0.54(+0.32%)
Dec 26, 2023 167.65 169.42 167.25 168.86 2,779,168 +1.18(+0.70%)
Dec 22, 2023 167.36 168.17 166.86 167.68 3,030,356 +0.71(+0.43%)
Dec 21, 2023 166.50 167.10 165.39 166.97 4,375,150 +1.28(+0.77%)
Dec 20, 2023 166.51 167.47 165.67 165.69 5,157,379 -2.26(-1.35%)
Dec 19, 2023 167.93 168.83 167.31 167.95 4,854,718 -0.96(-0.57%)
Dec 18, 2023 168.06 170.25 167.41 168.91 5,438,732 +1.91(+1.14%)
Dec 15, 2023 167.45 168.51 166.45 167.00 17,735,440 -1.25(-0.74%)
Dec 14, 2023 171.65 171.97 167.94 168.25 7,117,322 -3.74(-2.17%)
Dec 13, 2023 168.54 172.05 168.12 171.99 5,805,485 +3.52(+2.09%)
Dec 12, 2023 169.28 169.28 167.71 168.47 4,525,092 +0.65(+0.39%)
Dec 11, 2023 167.44 168.13 166.46 167.82 6,912,109 +2.14(+1.29%)
Dec 08, 2023 167.04 167.12 165.27 165.68 5,115,162 -1.78(-1.06%)
Dec 07, 2023 168.00 168.30 166.70 167.46 4,933,963 -0.05(-0.03%)
Dec 06, 2023 167.98 168.32 166.73 167.51 4,726,168 -0.43(-0.26%)
Dec 05, 2023 169.15 169.57 167.71 167.94 4,553,230 -1.20(-0.71%)
Dec 04, 2023 168.40 169.92 168.19 169.14 5,319,799 +0.45(+0.27%)
Dec 01, 2023 168.37 168.85 167.38 168.69 4,897,444 +0.40(+0.24%)
Nov 30, 2023 166.11 168.36 164.82 168.29 7,346,685 +1.13(+0.68%)
Nov 29, 2023 169.10 169.12 166.65 167.16 4,722,113 -1.70(-1.01%)
Nov 28, 2023 168.38 169.76 168.02 168.86 4,056,112 +0.54(+0.32%)
Nov 27, 2023 169.70 169.70 168.09 168.32 3,664,224 -1.05(-0.62%)
Nov 24, 2023 168.95 170.02 168.95 169.37 1,751,669 +0.15(+0.09%)
Nov 22, 2023 168.35 169.57 168.30 169.22 3,235,733 +1.42(+0.85%)
Nov 21, 2023 167.11 167.86 165.92 167.80 3,977,144 +1.28(+0.77%)
Nov 20, 2023 166.00 166.77 165.72 166.52 4,886,180 -0.24(-0.14%)
Nov 17, 2023 168.05 168.25 165.77 166.76 5,583,317 -0.95(-0.57%)
Nov 16, 2023 168.39 170.00 166.40 167.71 5,385,921 +0.46(+0.28%)
Nov 15, 2023 168.70 168.79 166.27 167.25 5,610,798 -0.86(-0.51%)
Nov 14, 2023 167.95 168.44 166.89 168.11 6,238,090 +0.34(+0.20%)
Nov 13, 2023 167.00 168.78 166.46 167.77 5,402,281 +0.85(+0.51%)
Nov 10, 2023 167.31 167.78 164.86 166.92 5,553,520 +0.76(+0.46%)
Nov 09, 2023 167.58 167.86 165.81 166.16 5,658,064 -1.23(-0.73%)
Nov 08, 2023 168.17 168.34 166.66 167.39 4,926,604 +0.21(+0.13%)
Nov 07, 2023 166.80 167.71 166.12 167.18 4,687,190 +0.48(+0.29%)
Nov 06, 2023 165.46 167.50 165.21 166.70 5,784,640 -0.09(-0.05%)
Nov 03, 2023 168.68 168.81 166.69 166.79 4,063,296 -0.04(-0.02%)
Nov 02, 2023 164.74 167.16 164.67 166.83 5,411,415 +1.96(+1.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.