PEP: Pepsico Inc.

As of Friday, May 17th, 2024

$ 182.19

-0.92 -0.50%

Open: 182.59
High: 182.96
Low: 181.83
Volume: 4,443,395
Previous Close on Thursday, May 16th, 2024

$ 183.11

+3.65 +2.03%

Open: 179.63
High: 183.41
Low: 179.46
Volume: 5,974,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 182.59 182.96 181.83 182.19 4,443,395 -0.92 -0.50
2024-05-16 179.63 183.41 179.46 183.11 5,974,229 +3.65 +2.03
2024-05-15 179.24 180.40 179.00 179.46 4,775,795 -0.41 -0.23
2024-05-14 181.05 181.28 178.60 179.87 3,508,606 -1.03 -0.57
2024-05-13 180.51 181.35 179.85 180.90 4,278,769 +1.11 +0.62
2024-05-10 177.95 180.16 177.61 179.79 4,100,799 +1.73 +0.97
2024-05-09 177.26 178.43 177.09 178.06 2,340,291 +0.65 +0.37
2024-05-08 178.71 178.88 177.19 177.41 3,263,360 -0.61 -0.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.41
On 2024-05-16		 178.60
On 2024-05-14		 2.40 1.33 181.35
On 2024-05-13		 178.60
On 2024-05-14		 -1.52 181.11
10D 183.41
On 2024-05-16		 175.13
On 2024-05-06		 6.04 3.43 181.35
On 2024-05-13		 178.60
On 2024-05-14		 -1.52 179.46
20D 183.41
On 2024-05-16		 167.65
On 2024-04-24		 8.06 4.63 177.20
On 2024-04-22		 170.14
On 2024-04-23		 -3.98 177.54
WTD 183.41
On 2024-05-16		 178.60
On 2024-05-14		 2.40 1.33 181.35
On 2024-05-13		 178.60
On 2024-05-14		 -1.52 181.11
MTD 183.41
On 2024-05-16		 173.66
On 2024-05-01		 6.28 3.57 181.35
On 2024-05-13		 178.60
On 2024-05-14		 -1.52 178.57
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EBAY

Ebay Inc.

51.48 -1.22 -2.31 4,605,896
AXTA

Axalta Coating Systems Ltd.

35.64 +0.28 +0.79 1,919,170
WMB

The Williams Companies, Inc.

41.27 +0.32 +0.78 6,116,933
AMG

Affiliated Managers Group Inc.

159.34 +0.37 +0.23 183,244
PEP

Pepsico Inc.

182.19 -0.92 -0.50 4,443,395