158.74
price up icon1.29%   2.02
pre-market  시장 영업 전:  158.99   0.25   +0.16%
loading

Pepsico Inc 주식 (PEP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-20 $159.1 $156.2 $2.91 4,676,463.0 +1.29%
2024-11-19 $157.9 $155.8 $2.02 6,793,587.0 -1.02%
2024-11-18 $159.8 $157.8 $2.09 5,620,802.0 -0.18%
2024-11-15 $164.4 $158.1 $6.33 8,767,815.0 -3.95%
2024-11-14 $166.9 $163.8 $3.05 5,162,797.0 +0.25%
2024-11-13 $164.8 $162.4 $2.43 3,965,179.0 +0.24%
2024-11-12 $165.0 $163.2 $1.85 4,496,775.0 +0.05%
2024-11-11 $166.2 $164.0 $2.17 3,298,913.0 -0.51%
2024-11-08 $165.8 $163.6 $2.17 4,193,922.0 +0.68%
2024-11-07 $164.9 $163.5 $1.43 4,755,205.0 -0.43%
2024-11-06 $167.4 $163.6 $3.81 7,102,142.0 -1.87%
2024-11-05 $168.0 $165.7 $2.29 3,322,629.0 +0.91%
2024-11-04 $166.7 $165.2 $1.46 4,586,221.0 +0.45%
2024-11-01 $166.2 $165.2 $1.04 4,178,986.0 -0.30%
2024-10-31 $167.5 $165.8 $1.69 5,154,024.0 -0.08%
2024-10-30 $167.6 $166.1 $1.56 4,376,773.0 -0.77%
2024-10-29 $169.2 $167.0 $2.23 4,891,480.0 -1.38%
2024-10-28 $173.0 $169.7 $3.25 4,244,738.0 -1.14%
2024-10-25 $174.0 $171.6 $2.40 3,494,414.0 -0.21%
2024-10-24 $173.5 $171.7 $1.84 3,538,414.0 -0.46%
2024-10-23 $173.8 $172.5 $1.37 3,512,169.0 -0.81%
2024-10-22 $174.9 $173.5 $1.44 3,785,302.0 -0.37%

Pepsico Inc 주식 (PEP) 연도별 가격 이력

이 심층 분석에서는 Pepsico Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pepsico Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Pepsico Inc 주식 (PEP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $168.0 $155.8 $12.11 75,597,899.0 -4.42%
2024-10 $177.5 $165.8 $11.69 110,006,137.0 -2.33%
2024-09 $179.7 $168.7 $11.05 108,327,264.0 -1.64%
2024-08 $180.9 $169.8 $11.10 101,688,678.0 +0.12%
2024-07 $174.7 $158.0 $16.66 112,817,398.0 +4.69%
2024-06 $174.4 $161.5 $12.86 98,003,645.0 -4.61%
2024-05 $183.4 $169.5 $13.89 86,791,798.0 -1.71%
2024-04 $180.6 $166.0 $14.60 115,140,874.0 +0.51%
2024-03 $175.8 $161.8 $14.00 127,178,594.0 +5.85%
2024-02 $174.1 $164.9 $9.19 124,150,872.0 -1.89%
2024-01 $175.2 $164.4 $10.84 109,873,402.0 -0.77%

Pepsico Inc 주식 (PEP) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $172.1 $165.3 $6.78 106,240,949.0 +0.92%
2023-11 $170.0 $162.8 $7.26 104,235,721.0 +3.07%
2023-10 $170.0 $155.8 $14.17 147,869,061.0 -3.64%
2023-09 $181.8 $168.0 $13.78 95,589,738.0 -4.77%
2023-08 $190.0 $175.3 $14.66 92,079,489.0 -5.09%
2023-07 $192.4 $182.4 $9.97 110,081,088.0 +1.21%
2023-06 $188.0 $179.3 $8.67 98,153,853.0 +1.57%
2023-05 $196.9 $180.7 $16.18 103,109,413.0 -4.47%
2023-04 $191.6 $180.4 $11.22 69,877,757.0 +4.71%
2023-03 $182.5 $169.1 $13.37 107,273,340.0 +5.05%
2023-02 $178.2 $167.1 $11.17 97,112,771.0 +1.47%
2023-01 $182.8 $167.5 $15.31 91,589,855.0 -5.34%

Pepsico Inc 주식 (PEP) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $186.8 $178.4 $8.45 96,672,641.0 -2.61%
2022-11 $186.6 $175.4 $11.20 97,986,536.0 +2.16%
2022-10 $183.0 $161.0 $22.00 115,054,901.0 +11.22%
2022-09 $175.0 $163.0 $11.96 113,614,077.0 -5.23%
2022-08 $181.1 $172.2 $8.87 83,481,918.0 -1.54%
2022-07 $175.5 $165.3 $10.15 77,231,145.0 +4.98%
2022-06 $168.4 $154.9 $13.59 107,500,645.0 -0.65%
2022-05 $176.3 $159.6 $16.68 133,272,702.0 -2.31%
2022-04 $177.6 $167.4 $10.25 93,792,698.0 +2.59%
2022-03 $169.3 $153.4 $15.93 126,958,821.0 +2.22%
2022-02 $176.7 $160.3 $16.38 114,610,822.0 -5.64%
2022-01 $177.2 $166.4 $10.79 114,048,917.0 -0.11%
beverages_non_alcoholic KO
$62.99
price up icon 0.64%
$53.70
price down icon 0.06%
beverages_non_alcoholic KOF
$77.99
price down icon 0.89%
$28.31
price up icon 0.04%
$1,237.96
price up icon 1.17%
자본화:     |  볼륨(24시간):