PEP: Pepsico Inc.

As of Monday, March 18th, 2024

$ 171.26

+6.60 +4.01%

Open: 167.05
High: 172.18
Low: 166.95
Volume: 10,477,912
Previous Close on Friday, March 15th, 2024

$ 164.66

-0.12 -0.07%

Open: 165.06
High: 165.38
Low: 163.64
Volume: 21,881,248
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 167.05 172.18 166.95 171.26 10,477,912 +6.60 +4.01
2024-03-15 165.06 165.38 163.64 164.66 21,881,248 -0.12 -0.07
2024-03-14 166.26 166.26 164.20 164.78 5,137,629 -0.52 -0.31
2024-03-13 165.10 166.14 164.74 165.30 4,585,768 +0.76 +0.46
2024-03-12 165.14 165.42 163.96 164.54 5,887,906 -0.19 -0.12
2024-03-11 163.92 165.42 163.31 164.73 5,388,112 +1.68 +1.03
2024-03-08 162.32 164.20 162.09 163.05 5,874,964 -0.06 -0.04
2024-03-07 163.82 163.90 162.50 163.11 5,783,066 +0.11 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 172.18
On 2024-03-18
163.64
On 2024-03-15
6.53 3.96 166.26
On 2024-03-14
163.64
On 2024-03-15
-1.58 166.11
10D 172.18
On 2024-03-18
161.81
On 2024-03-05
5.89 3.56 165.50
On 2024-03-05
162.04
On 2024-03-06
-2.09 164.65
20D 172.18
On 2024-03-18
161.81
On 2024-03-05
4.94 2.97 170.25
On 2024-02-23
161.81
On 2024-03-05
-4.96 166.03
WTD 172.18
On 2024-03-18
166.95
On 2024-03-18
6.60 4.01 -- -- -- 171.26
MTD 172.18
On 2024-03-18
161.81
On 2024-03-05
5.92 3.58 165.65
On 2024-03-04
161.81
On 2024-03-05
-2.32 164.70
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

171.26 +6.60 +4.01 10,477,912