Canada markets closed

PepsiCo, Inc. (0QOS.IL)

IOB - IOB Delayed Price. Currency in USD
Add to watchlist
175.18-1.04 (-0.59%)
At close: 07:15PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024177.77177.77177.77177.77177.77-
May 02, 2024177.77177.77177.77177.77177.77-
May 01, 2024177.77177.77177.77177.77177.77-
Apr 30, 2024177.77177.77177.77177.77177.77-
Apr 29, 2024177.77177.77177.77177.77177.77-
Apr 26, 2024174.38178.56174.22177.77177.772,543
Apr 25, 2024178.48180.58177.01177.25177.255,681
Apr 24, 2024168.99177.35167.64177.31177.3124,655
Apr 23, 2024174.82174.82170.19172.59172.5935,772
Apr 22, 2024174.43177.13174.10177.03177.033,914
Apr 19, 2024172.92173.40171.80173.21173.2164,550
Apr 18, 2024170.10171.71169.73171.08171.089,308
Apr 17, 2024169.27169.27168.22168.80168.803,164
Apr 16, 2024167.01168.51166.93168.49168.492,943
Apr 15, 2024168.81169.26166.70167.30167.3018,725
Apr 12, 2024167.54168.41167.30168.09168.096,668
Apr 11, 2024169.62169.81167.84169.26169.263,580
Apr 10, 2024170.00170.00167.77168.60168.604,149
Apr 09, 2024169.40170.38168.75169.98169.983,963
Apr 08, 2024168.60170.03168.60169.64169.642,759
Apr 05, 2024168.99169.87168.10169.29169.296,189
Apr 04, 2024169.71171.72169.71171.24171.245,784
Apr 03, 2024169.90170.61168.72170.36170.363,849
Apr 02, 2024173.08173.85171.51171.72171.728,602
Mar 28, 2024174.51175.82174.39175.07175.079,827
Mar 27, 2024173.91174.68173.13173.15173.154,124
Mar 26, 2024172.30172.55171.85172.41172.4110,341
Mar 25, 2024172.09173.07172.09172.59172.599,427
Mar 22, 2024172.71173.07171.78172.15172.155,804
Mar 21, 2024171.72173.36171.04172.55172.5513,009
Mar 20, 2024172.24173.04171.20171.74171.747,060
Mar 19, 2024171.63172.57171.00171.45171.454,698
Mar 18, 2024167.26172.16166.97171.44171.4422,170
Mar 15, 2024164.63165.16163.68164.69164.696,782
Mar 14, 2024166.16166.26164.28164.84164.8411,329
Mar 13, 2024165.30166.07164.82165.29165.295,141
Mar 12, 2024165.11165.39163.95165.00165.004,099
Mar 11, 2024163.88165.38163.32164.55164.5511,893
Mar 08, 2024162.85164.18162.17163.43163.4315,734
Mar 07, 2024163.90163.90162.50163.32163.325,829
Mar 06, 2024162.37163.98162.08163.47163.475,777
Mar 05, 2024165.22165.49162.89163.69163.69534,403
Mar 04, 2024164.43165.51163.65164.58164.584,920
Mar 01, 2024165.62165.62163.28164.38164.385,910
Feb 29, 2024166.12166.68164.92165.51165.516,017
Feb 29, 20241.265 Dividend
Feb 28, 2024167.97168.23166.47166.96165.705,643
Feb 27, 2024167.93168.19167.31167.81166.547,220
Feb 26, 2024169.31169.42167.89167.90166.633,197
Feb 23, 2024167.94170.20167.90169.42168.143,252
Feb 22, 2024168.78168.78166.22168.52167.246,644
Feb 21, 2024169.41170.02168.33168.41167.134,975
Feb 20, 2024167.74169.47167.23167.96166.6920,038
Feb 19, 2024167.31167.31167.31167.31166.04-
Feb 16, 2024167.86167.86165.70167.31166.042,874
Feb 15, 2024167.84168.31166.70167.82166.558,836
Feb 14, 2024167.99168.42166.16166.47165.219,595
Feb 13, 2024171.09171.28167.32167.62166.354,009
Feb 12, 2024167.92170.74167.20170.67169.387,191
Feb 09, 2024171.39171.39166.95168.75167.4715,762
Feb 08, 2024171.57173.88171.47172.66171.357,059
Feb 07, 2024172.45172.90171.42171.68170.385,896
Feb 06, 2024171.00171.83169.96171.34170.04964,501
Feb 05, 2024170.38171.26169.03170.86169.577,552
Feb 02, 2024171.32171.94170.10171.64170.345,465
Feb 01, 2024168.60171.29167.22170.99169.6911,986
Jan 31, 2024170.03170.38168.47168.68167.405,873
Jan 30, 2024167.86169.39167.31169.39168.118,155
Jan 29, 2024167.60168.58167.53167.90166.633,967
Jan 26, 2024166.99167.78166.68167.74166.464,032
Jan 25, 2024165.82166.14164.98165.80164.548,135
Jan 24, 2024167.64167.64166.13166.42165.1631,962
Jan 23, 2024165.05167.53164.40167.53166.2620,978
Jan 22, 2024165.73166.68165.04165.22163.9710,889
Jan 19, 2024167.05167.14165.80166.30165.049,833
Jan 18, 2024167.00167.00165.01166.49165.2311,875
Jan 17, 2024165.99166.69165.48166.05164.792,970
Jan 16, 2024167.35167.55165.19165.29164.049,427
Jan 15, 2024167.07167.07167.07167.07165.80-
Jan 12, 2024166.34167.07165.63167.07165.804,384
Jan 11, 2024166.70167.07164.82165.69164.43177,245
Jan 10, 2024166.58167.97166.30166.78165.526,736
Jan 09, 2024167.38167.58165.96167.34166.0712,136
Jan 08, 2024168.80169.29167.83169.00167.722,050
Jan 05, 2024171.43171.57167.59168.63167.357,082
Jan 04, 2024171.65173.41170.79172.26170.952,333
Jan 03, 2024174.99175.00172.71173.00171.6915,947
Jan 02, 2024169.52172.91169.21172.49171.185,638
Dec 29, 2023169.39170.07169.18169.55168.272,062
Dec 28, 2023169.40169.49168.73169.23167.952,064
Dec 27, 2023168.82169.44168.38168.93167.652,712
Dec 22, 2023167.10168.16166.86167.67166.402,635
Dec 21, 2023165.69166.99165.40166.07164.814,070
Dec 20, 2023166.74167.27165.83166.95165.696,013
Dec 19, 2023168.50168.75167.36168.24166.979,108
Dec 18, 2023167.96170.23167.44169.60168.324,850
Dec 15, 2023167.62168.49166.45167.29166.028,205
Dec 14, 2023171.45172.00168.80168.87167.599,771
Dec 13, 2023168.54170.46168.18170.42169.13206,031
Dec 12, 2023169.13169.20167.80167.87166.6055,037
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...