Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PEP	174.44	178.57	174.34	175.58	-1.10	4,472,093	53,715	175.20	189.90
2024-04-25	Q	PEP	178.28	180.63	175.82	176.68	-0.73	7,437,555	75,504	175.15	176.49
2024-04-24	Q	PEP	168.50	178.09	167.65	177.41	6.19	10,014,744	96,869	178.41	178.89
2024-04-23	Q	PEP	174.70	174.88	170.14	171.22	-5.13	9,139,928	83,038	170.55	171.11
2024-04-22	Q	PEP	174.41	177.20	174.03	176.46	2.33	7,288,304	79,177	174.09	176.35
2024-04-19	Q	PEP	172.28	174.27	171.80	174.13	1.86	6,636,653	61,862	173.62	173.90
2024-04-18	Q	PEP	170.10	172.68	170.10	172.27	2.79	5,574,637	56,463	171.59	172.27
2024-04-17	Q	PEP	169.09	169.70	168.21	169.48	1.98	4,069,086	54,139	169.05	173.00
2024-04-16	Q	PEP	167.03	168.51	166.89	167.50	0.55	4,569,043	54,239	167.65	168.24
2024-04-15	Q	PEP	169.30	169.33	166.03	166.95	-1.15	5,132,907	57,463	166.50	168.66
2024-04-12	Q	PEP	167.69	168.51	167.32	168.10	-0.26	5,453,614	56,737	167.72	168.32
2024-04-11	Q	PEP	169.62	169.87	167.77	168.36	-0.59	4,241,555	44,112	168.49	169.10
2024-04-10	Q	PEP	169.57	169.63	167.77	168.95	-1.66	4,581,548	51,376	168.00	169.25
2024-04-09	Q	PEP	170.225	170.72	168.73	170.61	1.03	3,774,249	44,507	170.61	170.82
2024-04-08	Q	PEP	169.15	170.05	168.74	169.58	0.44	3,755,702	45,246	169.58	170.00
2024-04-05	Q	PEP	169.40	169.97	168.065	169.14	-0.51	4,412,379	56,847	169.14	169.62
2024-04-04	Q	PEP	170.92	171.78	169.33	169.65	-0.03	5,422,566	56,244	169.65	169.86
2024-04-03	Q	PEP	170.00	170.92	168.70	169.68	-1.76	5,827,945	62,242	169.61	170.95
2024-04-02	Q	PEP	172.94	173.87	171.36	171.44	-1.54	5,158,409	50,472	171.45	171.78
2024-04-01	Q	PEP	175.57	176.23	172.65	172.98	-2.03	4,814,452	53,579	172.56	173.50
2024-03-29	Q	PEP	174.76	175.81	174.37	175.01	1.44	0	0	174.90	175.47
2024-03-28	Q	PEP	174.76	175.81	174.37	175.01	1.44	5,710,529	60,119	174.90	175.47
2024-03-27	Q	PEP	173.998	174.69	173.05	173.57	0.84	4,910,782	50,913	173.00	173.82
2024-03-26	Q	PEP	172.17	172.97	171.815	172.73	0.13	4,593,132	50,927	172.63	173.26
2024-03-25	Q	PEP	172.20	173.09	172.108	172.60	0.58	3,941,971	48,684	172.46	173.03
2024-03-22	Q	PEP	173.02	173.10	171.76	172.02	-0.43	4,106,467	41,691	170.00	172.82
2024-03-21	Q	PEP	171.92	173.42	171.05	172.45	0.59	4,341,460	51,626	172.45	173.33
2024-03-20	Q	PEP	172.30	173.10	171.12	171.86	0.06	5,046,861	56,876	171.26	172.19
2024-03-19	Q	PEP	171.10	172.65	171.00	171.80	0.54	7,653,835	65,964	171.37	171.80
2024-03-18	Q	PEP	167.05	172.18	166.95	171.26	6.60	10,478,294	86,694	170.97	171.26
2024-03-15	Q	PEP	165.06	165.38	163.64	164.66	-0.12	21,887,062	59,486	164.70	165.24
2024-03-14	Q	PEP	166.26	166.26	164.20	164.78	-0.52	5,155,096	54,615	165.10	165.49
2024-03-13	Q	PEP	165.10	166.14	164.74	165.30	0.76	4,585,314	50,504	165.80	166.00
2024-03-12	Q	PEP	165.14	165.42	163.96	164.54	-0.19	6,157,770	46,861	164.37	164.64
2024-03-11	Q	PEP	163.92	165.42	163.31	164.73	1.68	5,404,104	56,515	164.73	164.98
2024-03-08	Q	PEP	162.32	164.20	162.09	163.05	-0.06	6,064,145	63,662	162.88	164.40
2024-03-07	Q	PEP	163.82	163.90	162.50	163.11	0.11	5,801,578	53,260	162.80	163.12
2024-03-06	Q	PEP	162.06	163.99	162.04	163.00	0.96	5,302,215	61,682	162.60	163.11
2024-03-05	Q	PEP	165.22	165.50	161.81	162.04	-3.33	6,630,603	68,960	161.50	174.95
2024-03-04	Q	PEP	164.45	165.65	163.60	165.37	0.78	4,303,799	56,167	164.90	165.37
2024-03-01	Q	PEP	164.86	165.00	163.25	164.59	-0.75	6,109,679	60,958	164.45	164.57
2024-02-29	Q	PEP	166.21	166.68	164.91	165.34	-0.425	8,489,369	63,070	165.00	165.66
2024-02-28	Q	PEP	168.12	168.50	166.45	167.03	-1.13	5,273,229	50,682	167.00	167.27
2024-02-27	Q	PEP	167.82	168.22	167.35	168.16	-0.10	3,567,463	41,545	168.01	168.22
2024-02-26	Q	PEP	169.42	169.42	167.71	168.26	-1.34	3,836,917	46,739	167.00	168.57
2024-02-23	Q	PEP	167.94	170.25	167.80	169.60	1.35	6,409,535	47,444	169.35	169.60
2024-02-22	Q	PEP	167.64	168.8298	166.10	168.25	-0.58	7,538,511	60,911	168.25	168.83
2024-02-21	Q	PEP	169.95	170.18	167.855	168.83	0.18	4,195,076	48,200	168.00	168.80
2024-02-20	Q	PEP	167.74	169.52	167.185	168.65	2.33	6,117,080	59,767	168.67	169.35
2024-02-19	Q	PEP	167.21	167.41	165.68	166.32	-1.54	0	0	166.20	167.51
2024-02-16	Q	PEP	167.21	167.41	165.68	166.32	-1.54	5,245,455	52,836	166.20	167.51
2024-02-15	Q	PEP	167.95	168.365	166.68	167.86	0.34	4,451,348	48,149	167.56	167.80
2024-02-14	Q	PEP	168.34	168.64	166.06	167.52	-1.36	5,731,465	60,345	167.00	167.35
2024-02-13	Q	PEP	171.22	171.45	167.24	168.88	-1.73	7,301,878	67,422	168.30	169.29
2024-02-12	Q	PEP	167.86	171.0694	167.20	170.61	2.94	7,867,378	66,972	170.15	170.62
2024-02-09	Q	PEP	171.20	171.39	166.97	167.67	-6.18	12,731,210	101,554	167.50	169.48
2024-02-08	Q	PEP	171.72	174.10	171.41	173.85	2.38	9,264,364	81,312	174.60	174.81
2024-02-07	Q	PEP	172.63	172.90	171.38	171.47	0.05	5,769,606	52,353	169.59	171.83
2024-02-06	Q	PEP	171.45	171.8252	169.94	171.42	0.50	5,182,876	47,899	171.11	171.56
2024-02-05	Q	PEP	170.55	171.58	169.045	170.92	-0.05	5,142,660	55,007	170.66	171.00
2024-02-02	Q	PEP	171.235	171.96	170.10	170.97	-0.73	5,307,832	56,627	170.55	185.58
2024-02-01	Q	PEP	168.53	171.80	167.17	171.70	3.17	4,920,189	53,079	170.83	171.50
2024-01-31	Q	PEP	169.96	170.3838	167.88	168.53	-1.09	5,769,193	55,898	168.68	168.90
2024-01-30	Q	PEP	167.67	169.70	167.32	169.62	1.47	4,804,206	46,417	169.75	170.26