PEP(PEP)
PEP
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $127.35 | $128.48 | $126.72 | $128.24 | 3.32M |
| 9/25/2026 | $127.75 | $128.72 | $126.90 | $128.63 | 6.71M |
| 9/24/2026 | $131.02 | $131.19 | $128.11 | $128.15 | 9.64M |
| 9/23/2026 | $131.09 | $131.39 | $129.22 | $130.18 | 8.18M |
| 9/22/2026 | $130.41 | $131.41 | $129.93 | $131.19 | 7.75M |
| 9/21/2026 | $129.65 | $130.22 | $127.98 | $129.59 | 12.01M |
| 9/18/2026 | $132.21 | $132.30 | $129.55 | $129.75 | 23.54M |
| 9/17/2026 | $134.78 | $134.91 | $132.93 | $133.66 | 10.56M |
| 9/16/2026 | $135.42 | $136.05 | $134.24 | $134.34 | 6.89M |
| 9/15/2026 | $135.76 | $136.03 | $134.75 | $135.50 | 8.18M |
| 9/14/2026 | $138.00 | $138.80 | $136.15 | $136.34 | 10.76M |
| 9/11/2026 | $137.31 | $137.49 | $136.04 | $136.32 | 8.77M |
| 9/10/2026 | $137.50 | $137.79 | $136.48 | $136.65 | 7.45M |
| 9/9/2026 | $138.01 | $138.12 | $136.33 | $136.69 | 7.37M |
| 9/8/2026 | $137.00 | $138.98 | $137.00 | $138.45 | 10.09M |
| 9/4/2026 | $137.74 | $139.47 | $137.43 | $137.63 | 6.15M |
| 9/3/2026 | $140.32 | $140.75 | $138.58 | $140.02 | 10.32M |
| 9/2/2026 | $140.27 | $141.71 | $139.30 | $140.52 | 7.06M |
| 9/1/2026 | $141.19 | $141.43 | $139.37 | $139.79 | 5.54M |
| 8/31/2026 | $141.04 | $141.04 | $139.33 | $140.34 | 6.56M |
| 8/28/2026 | $140.66 | $141.29 | $139.99 | $141.07 | 5.47M |
| 8/27/2026 | $140.56 | $141.09 | $139.68 | $139.72 | 6.25M |
| 8/26/2026 | $142.69 | $142.69 | $141.22 | $142.19 | 8.59M |
| 8/25/2026 | $143.73 | $143.87 | $142.08 | $142.27 | 10.20M |
| 8/24/2026 | $144.91 | $145.90 | $144.38 | $144.67 | 6.00M |
| 8/21/2026 | $142.67 | $143.56 | $141.64 | $143.48 | 6.63M |
| 8/20/2026 | $141.74 | $143.37 | $141.11 | $142.08 | 5.35M |
| 8/19/2026 | $140.87 | $143.63 | $140.63 | $142.58 | 6.95M |
| 8/18/2026 | $140.36 | $140.80 | $139.05 | $140.13 | 6.22M |
| 8/17/2026 | $139.71 | $139.89 | $137.66 | $138.24 | 6.86M |
| 8/14/2026 | $140.62 | $141.27 | $140.12 | $140.79 | 3.87M |
| 8/13/2026 | $139.41 | $140.83 | $139.33 | $140.62 | 6.25M |
| 8/12/2026 | $137.52 | $138.75 | $136.73 | $138.70 | 5.47M |
| 8/11/2026 | $137.01 | $138.51 | $136.90 | $138.41 | 5.82M |
| 8/10/2026 | $138.51 | $138.51 | $137.18 | $137.73 | 5.88M |
| 8/7/2026 | $137.54 | $139.49 | $137.15 | $139.02 | 4.73M |
| 8/6/2026 | $140.09 | $140.52 | $137.14 | $138.44 | 8.51M |
| 8/5/2026 | $140.23 | $140.27 | $137.92 | $138.78 | 6.26M |
| 8/4/2026 | $137.77 | $139.21 | $137.13 | $139.10 | 8.53M |
| 8/3/2026 | $141.08 | $141.55 | $138.71 | $139.63 | 6.65M |
| 7/31/2026 | $139.53 | $140.16 | $138.38 | $139.56 | 9.70M |
| 7/30/2026 | $141.10 | $142.52 | $139.42 | $140.20 | 8.26M |
| 7/29/2026 | $143.28 | $145.23 | $142.58 | $143.50 | 8.40M |
| 7/28/2026 | $143.21 | $145.43 | $141.79 | $142.86 | 10.65M |
| 7/27/2026 | $137.07 | $140.31 | $137.01 | $139.79 | 7.24M |
| 7/24/2026 | $135.53 | $137.13 | $134.57 | $136.64 | 7.97M |
| 7/23/2026 | $134.70 | $135.34 | $133.73 | $134.95 | 7.76M |
| 7/22/2026 | $136.36 | $136.36 | $134.72 | $135.65 | 6.20M |
| 7/21/2026 | $134.90 | $135.38 | $134.27 | $135.00 | 7.99M |
| 7/20/2026 | $137.57 | $137.59 | $133.95 | $135.46 | 8.76M |
| 7/17/2026 | $140.89 | $141.96 | $136.18 | $137.12 | 8.58M |
| 7/16/2026 | $137.04 | $139.62 | $136.50 | $139.43 | 7.81M |
| 7/15/2026 | $135.09 | $136.99 | $134.65 | $135.40 | 8.08M |
| 7/14/2026 | $138.25 | $138.79 | $135.41 | $135.45 | 8.52M |
| 7/13/2026 | $138.02 | $140.25 | $137.75 | $138.49 | 6.72M |
| 7/10/2026 | $135.86 | $137.96 | $135.31 | $137.38 | 9.07M |
| 7/9/2026 | $137.09 | $138.74 | $134.69 | $137.86 | 18.76M |
| 7/8/2026 | $146.00 | $146.00 | $142.44 | $142.51 | 9.00M |
| 7/7/2026 | $146.99 | $149.04 | $144.54 | $144.98 | 9.26M |
| 7/6/2026 | $144.24 | $144.70 | $141.38 | $143.29 | 9.01M |
| 7/2/2026 | $143.24 | $144.74 | $142.16 | $144.22 | 13.04M |
| 7/1/2026 | $137.21 | $141.34 | $136.61 | $141.16 | 9.39M |
| 6/30/2026 | $138.81 | $139.14 | $134.94 | $135.40 | 14.15M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
