UK Markets close in 3 hrs 56 mins

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.16+0.13 (+0.09%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020------
25 Nov 2020144.45144.92143.70144.16144.162,278,300
24 Nov 2020143.19144.36142.82144.03144.034,472,300
23 Nov 2020143.31143.65141.88143.02143.023,443,300
20 Nov 2020143.65144.64143.00143.42143.423,469,100
19 Nov 2020142.88143.70142.34143.32143.324,263,500
18 Nov 2020145.49146.57143.30143.38143.384,335,200
17 Nov 2020144.27146.10144.11145.24145.242,924,000
16 Nov 2020145.00146.26144.69145.76145.763,399,000
13 Nov 2020143.77144.89143.27144.71144.712,580,400
12 Nov 2020144.25144.74142.76143.84143.842,570,100
11 Nov 2020142.86144.24141.61143.90143.904,389,800
10 Nov 2020136.99142.44136.19141.72141.725,284,500
09 Nov 2020142.00143.65138.17138.45138.456,111,300
06 Nov 2020138.56139.77137.33138.38138.382,867,000
05 Nov 2020139.35140.27137.47138.05138.053,667,800
04 Nov 2020139.00141.70137.66137.86137.864,576,300
03 Nov 2020136.62138.60136.28137.04137.043,293,900
02 Nov 2020135.61136.23133.78135.15135.153,126,400
30 Oct 2020132.93133.84131.71133.29133.294,303,900
29 Oct 2020133.76135.63132.26133.99133.993,856,500
28 Oct 2020137.15137.71133.94134.17134.175,196,000
27 Oct 2020138.57139.89138.30139.12139.123,390,800
26 Oct 2020138.74139.08136.41138.06138.063,431,100
23 Oct 2020140.22140.53139.04139.56139.562,758,400
22 Oct 2020139.80140.20139.01139.61139.612,909,000
21 Oct 2020139.68140.48139.10139.60139.602,560,100
20 Oct 2020141.00141.22139.41139.71139.712,750,900
19 Oct 2020141.34142.53139.25139.68139.683,223,200
16 Oct 2020141.75142.82141.13141.73141.735,076,000
15 Oct 2020141.16141.97140.62141.43141.433,306,800
14 Oct 2020143.55144.11141.63142.52142.523,641,000
13 Oct 2020142.22144.00141.91143.54143.544,293,200
12 Oct 2020141.12143.49139.78142.13142.136,167,200
09 Oct 2020138.70139.26137.90138.44138.443,194,000
08 Oct 2020137.28138.13136.76137.85137.852,977,400
07 Oct 2020135.94137.52135.76137.01137.014,347,300
06 Oct 2020138.00138.82135.15135.70135.705,031,000
05 Oct 2020138.11138.38136.98137.93137.934,519,800
02 Oct 2020139.28139.91136.20138.06138.065,130,200
01 Oct 2020139.44140.85137.49140.80140.806,483,900
30 Sep 2020137.99139.19136.90138.60138.607,023,100
29 Sep 2020138.66139.54137.13137.16137.164,330,500
28 Sep 2020136.04138.58135.67137.97137.977,487,500
25 Sep 2020130.89133.83130.51133.55133.554,576,000
24 Sep 2020131.44132.31129.92131.58131.584,316,600
23 Sep 2020132.70132.82129.85131.00131.005,909,900
22 Sep 2020131.00132.89130.45132.15132.153,951,000
21 Sep 2020130.37131.31129.36131.24131.244,402,700
18 Sep 2020133.71134.79130.01131.47131.478,473,000
17 Sep 2020133.39134.55131.69133.20133.205,186,400
16 Sep 2020136.28136.60134.78134.98134.983,353,500
15 Sep 2020136.48137.24135.41135.62135.624,080,800
14 Sep 2020136.53137.50135.80136.67136.672,779,000
11 Sep 2020135.22136.38134.23135.81135.813,411,900
10 Sep 2020136.60137.55133.88134.76134.766,050,500
09 Sep 2020135.50138.46135.40137.11137.114,282,300
08 Sep 2020138.31138.63134.41135.55135.554,901,500
04 Sep 2020139.66140.31136.94138.76138.764,836,400
03 Sep 2020142.77144.04138.12139.37139.376,642,400
03 Sep 20201.023 Dividend
02 Sep 2020139.52143.82139.35143.29142.274,918,200
01 Sep 2020140.25140.48138.51139.19138.203,422,800
31 Aug 2020139.32141.02139.00140.06139.063,828,700
28 Aug 2020138.52139.96137.24139.94138.943,355,400
27 Aug 2020138.71139.93137.91138.40137.414,159,300
26 Aug 2020136.58138.66136.38138.47137.486,019,700
25 Aug 2020138.26138.38136.70137.30136.322,597,400
24 Aug 2020136.46137.68136.11137.64136.663,177,800
21 Aug 2020136.37136.66135.25136.46135.494,295,600
20 Aug 2020135.66137.15135.63136.72135.742,263,000
19 Aug 2020138.69138.79136.10136.45135.483,682,200
18 Aug 2020138.61138.61137.04138.11137.122,638,600
17 Aug 2020137.50138.89137.05137.92136.942,862,500
14 Aug 2020138.11138.17137.20137.56136.582,461,700
13 Aug 2020137.10138.61137.10138.10137.112,393,500
12 Aug 2020135.34138.68135.25137.80136.824,425,200
11 Aug 2020136.97137.45134.62135.12134.163,301,200
10 Aug 2020136.32136.88135.38135.98135.013,052,000
07 Aug 2020135.94136.76135.37136.74135.763,692,100
06 Aug 2020135.27136.29135.27135.86134.892,692,900
05 Aug 2020138.15138.15135.77136.25135.282,924,600
04 Aug 2020137.52137.59136.02137.47136.492,553,500
03 Aug 2020137.11137.50136.00136.70135.722,819,200
31 Jul 2020137.26137.70135.20137.66136.684,304,100
30 Jul 2020137.24138.22136.48137.69136.712,817,600
29 Jul 2020137.38139.00137.04137.93136.953,179,000
28 Jul 2020137.98138.59137.09137.38136.403,787,500
27 Jul 2020135.53137.76134.85137.67136.693,607,700
24 Jul 2020136.99138.64135.39136.06135.093,300,000
23 Jul 2020136.59137.25135.49137.08136.105,011,400
22 Jul 2020135.56136.25133.68136.01135.043,522,300
21 Jul 2020134.00136.41133.79134.43133.475,435,400
20 Jul 2020134.61134.61132.18133.11132.163,620,300
17 Jul 2020134.65135.06133.55134.66133.703,229,300
16 Jul 2020134.06134.36133.05133.88132.923,788,100
15 Jul 2020135.35136.19133.25133.69132.745,561,300
14 Jul 2020134.59136.95134.25135.52134.556,766,800
13 Jul 2020136.77138.07134.47134.91133.958,960,000
10 Jul 2020132.37134.89131.28134.46133.505,932,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...