UK Markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.39-0.37 (-0.26%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021141.45142.60140.53141.39141.394,304,900
14 Jan 2021141.48142.44141.07141.76141.764,724,700
13 Jan 2021141.12143.24141.00142.59142.594,361,600
12 Jan 2021141.63142.00139.45141.43141.435,150,000
11 Jan 2021144.03144.31141.69142.09142.093,902,700
08 Jan 2021142.47144.40141.66144.18144.184,312,000
07 Jan 2021142.81143.15141.15142.47142.474,473,200
06 Jan 2021141.67143.60141.59142.93142.934,843,300
05 Jan 2021144.07145.18142.90144.70144.704,126,000
04 Jan 2021147.01147.78141.94144.27144.277,486,900
31 Dec 2020147.48148.46146.64148.30148.302,076,800
30 Dec 2020147.47147.99147.01147.31147.312,224,900
29 Dec 2020147.68148.77146.84147.42147.423,186,700
28 Dec 2020145.78147.60145.54146.91146.912,493,500
24 Dec 2020144.83145.11144.14145.06145.06883,300
23 Dec 2020144.49145.60144.07144.41144.412,645,100
22 Dec 2020144.60145.00143.48144.02144.022,653,700
21 Dec 2020145.00145.66143.47145.40145.403,946,900
18 Dec 2020146.33147.10145.50146.93146.938,980,400
17 Dec 2020145.25146.20145.18145.71145.713,312,500
16 Dec 2020143.98145.47143.90144.89144.894,915,800
15 Dec 2020144.56145.27143.89144.77144.773,183,800
14 Dec 2020145.25146.47144.05144.23144.233,952,400
11 Dec 2020143.63145.10143.41144.97144.972,975,500
10 Dec 2020146.04146.29144.42144.67144.673,985,000
09 Dec 2020145.56146.10144.28145.69145.693,842,000
08 Dec 2020145.33146.16144.29145.52145.523,623,800
07 Dec 2020145.68146.56144.62145.37145.374,217,300
04 Dec 2020143.87145.98143.85145.85145.853,592,600
03 Dec 2020143.02144.96143.02144.45144.454,757,900
03 Dec 20201.023 Dividend
02 Dec 2020145.88146.94143.89144.62143.604,432,900
01 Dec 2020145.03146.63144.50146.07145.043,999,600
30 Nov 2020144.46144.63142.88144.23143.214,906,900
27 Nov 2020144.62145.28144.18144.60143.581,596,000
25 Nov 2020144.45144.92143.70144.16143.142,278,300
24 Nov 2020143.19144.36142.82144.03143.014,472,300
23 Nov 2020143.31143.65141.88143.02142.013,443,300
20 Nov 2020143.65144.64143.00143.42142.413,469,100
19 Nov 2020142.88143.70142.34143.32142.314,263,500
18 Nov 2020145.49146.57143.30143.38142.374,335,200
17 Nov 2020144.27146.10144.11145.24144.212,924,000
16 Nov 2020145.00146.26144.69145.76144.733,399,000
13 Nov 2020143.77144.89143.27144.71143.692,580,400
12 Nov 2020144.25144.74142.76143.84142.822,570,100
11 Nov 2020142.86144.24141.61143.90142.884,389,800
10 Nov 2020136.99142.44136.19141.72140.725,284,500
09 Nov 2020142.00143.65138.17138.45137.476,111,300
06 Nov 2020138.56139.77137.33138.38137.402,867,000
05 Nov 2020139.35140.27137.47138.05137.073,667,800
04 Nov 2020139.00141.70137.66137.86136.884,576,300
03 Nov 2020136.62138.60136.28137.04136.073,293,900
02 Nov 2020135.61136.23133.78135.15134.193,126,400
30 Oct 2020132.93133.84131.71133.29132.354,303,900
29 Oct 2020133.76135.63132.26133.99133.043,856,500
28 Oct 2020137.15137.71133.94134.17133.225,196,000
27 Oct 2020138.57139.89138.30139.12138.143,390,800
26 Oct 2020138.74139.08136.41138.06137.083,431,100
23 Oct 2020140.22140.53139.04139.56138.572,758,400
22 Oct 2020139.80140.20139.01139.61138.622,909,000
21 Oct 2020139.68140.48139.10139.60138.612,560,100
20 Oct 2020141.00141.22139.41139.71138.722,750,900
19 Oct 2020141.34142.53139.25139.68138.693,223,200
16 Oct 2020141.75142.82141.13141.73140.735,076,000
15 Oct 2020141.16141.97140.62141.43140.433,306,800
14 Oct 2020143.55144.11141.63142.52141.513,641,000
13 Oct 2020142.22144.00141.91143.54142.524,293,200
12 Oct 2020141.12143.49139.78142.13141.126,167,200
09 Oct 2020138.70139.26137.90138.44137.463,194,000
08 Oct 2020137.28138.13136.76137.85136.872,977,400
07 Oct 2020135.94137.52135.76137.01136.044,347,300
06 Oct 2020138.00138.82135.15135.70134.745,031,000
05 Oct 2020138.11138.38136.98137.93136.954,519,800
02 Oct 2020139.28139.91136.20138.06137.085,130,200
01 Oct 2020139.44140.85137.49140.80139.806,483,900
30 Sep 2020137.99139.19136.90138.60137.627,023,100
29 Sep 2020138.66139.54137.13137.16136.194,330,500
28 Sep 2020136.04138.58135.67137.97136.997,487,500
25 Sep 2020130.89133.83130.51133.55132.614,576,000
24 Sep 2020131.44132.31129.92131.58130.654,316,600
23 Sep 2020132.70132.82129.85131.00130.075,909,900
22 Sep 2020131.00132.89130.45132.15131.223,951,000
21 Sep 2020130.37131.31129.36131.24130.314,402,700
18 Sep 2020133.71134.79130.01131.47130.548,473,000
17 Sep 2020133.39134.55131.69133.20132.265,186,400
16 Sep 2020136.28136.60134.78134.98134.033,353,500
15 Sep 2020136.48137.24135.41135.62134.664,080,800
14 Sep 2020136.53137.50135.80136.67135.702,779,000
11 Sep 2020135.22136.38134.23135.81134.853,411,900
10 Sep 2020136.60137.55133.88134.76133.816,050,500
09 Sep 2020135.50138.46135.40137.11136.144,282,300
08 Sep 2020138.31138.63134.41135.55134.594,901,500
04 Sep 2020139.66140.31136.94138.76137.784,836,400
03 Sep 2020142.77144.04138.12139.37138.386,642,400
03 Sep 20201.023 Dividend
02 Sep 2020139.52143.82139.35143.29141.264,918,200
01 Sep 2020140.25140.48138.51139.19137.223,422,800
31 Aug 2020139.32141.02139.00140.06138.083,828,700
28 Aug 2020138.52139.96137.24139.94137.963,355,400
27 Aug 2020138.71139.93137.91138.40136.444,159,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...