UK Markets open in 6 hrs 31 mins

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.63-1.49 (-0.81%)
At close: 04:00PM EST
182.00 +0.37 (+0.20%)
After hours: 07:56PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022183.75184.29180.70181.63181.635,835,166
05 Dec 2022183.43183.94182.32183.12183.124,083,200
02 Dec 2022184.00186.31183.84185.69185.693,547,700
01 Dec 2022185.48186.33184.16185.90185.904,683,300
30 Nov 2022181.90185.70180.24185.51185.517,915,100
29 Nov 2022183.30183.42181.02182.59182.594,375,400
28 Nov 2022184.40185.49183.51183.89183.896,411,400
25 Nov 2022184.58185.00183.94184.11184.111,837,000
23 Nov 2022185.00186.08184.50185.08185.082,511,000
22 Nov 2022185.81186.62184.37184.84184.844,109,600
21 Nov 2022182.27185.13182.09184.82184.824,397,600
18 Nov 2022180.21181.84180.02181.33181.334,498,100
17 Nov 2022177.49180.16177.43180.03180.033,920,300
16 Nov 2022178.30179.63177.72178.33178.334,701,100
15 Nov 2022178.04178.70175.42177.19177.195,153,600
14 Nov 2022178.67179.18176.50176.73176.735,633,000
11 Nov 2022181.13181.69175.44178.05178.057,390,500
10 Nov 2022182.65182.92178.56181.70181.706,704,100
09 Nov 2022179.95181.07178.40178.55178.554,723,600
08 Nov 2022180.44182.11178.80180.71180.713,724,700
07 Nov 2022179.52180.62178.83180.21180.213,246,100
04 Nov 2022177.92179.79176.53178.78178.783,922,400
03 Nov 2022176.78178.90176.53177.78177.783,753,800
02 Nov 2022180.78183.58178.17178.24178.244,970,600
01 Nov 2022180.94182.81179.89180.76180.764,084,500
31 Oct 2022181.18182.98180.54181.58181.584,877,200
28 Oct 2022179.70182.93179.48182.23182.236,715,300
27 Oct 2022180.37180.93178.57178.88178.885,424,100
26 Oct 2022179.26180.90178.32179.07179.075,136,000
25 Oct 2022178.12178.87176.61178.27178.275,220,000
24 Oct 2022174.81177.98174.67177.68177.685,316,500
21 Oct 2022171.20173.69170.58173.06173.065,071,500
20 Oct 2022174.20174.36171.11171.46171.464,314,000
19 Oct 2022174.82175.84172.33173.36173.365,200,200
18 Oct 2022174.82176.91173.41175.06175.064,547,400
17 Oct 2022172.27173.59171.07172.73172.736,401,800
14 Oct 2022175.98176.26169.99170.19170.195,937,900
13 Oct 2022167.10175.04166.82174.61174.618,412,700
12 Oct 2022168.73170.70166.60169.39169.399,795,300
11 Oct 2022162.24164.27161.56162.59162.595,222,600
10 Oct 2022161.99163.04161.19161.82161.824,839,200
07 Oct 2022162.30163.01160.98161.61161.614,779,200
06 Oct 2022165.79166.02162.50162.80162.804,623,400
05 Oct 2022166.97167.09163.73166.00166.003,538,600
04 Oct 2022167.39168.73165.55167.11167.114,596,800
03 Oct 2022163.52165.69163.02165.25165.255,093,400
30 Sept 2022167.69168.24163.01163.26163.265,971,900
29 Sept 2022168.80169.14165.00166.61166.615,167,700
28 Sept 2022166.91169.62165.24168.67168.675,480,900
27 Sept 2022168.24170.00165.24166.01166.015,400,700
26 Sept 2022168.33170.01167.53168.45168.455,326,400
23 Sept 2022168.39168.75166.53168.52168.524,565,100
22 Sept 2022168.40169.89168.05168.60168.604,290,600
21 Sept 2022169.88172.03168.34168.44168.445,134,500
20 Sept 2022167.58169.15166.86168.92168.923,872,000
19 Sept 2022167.06168.81166.50168.73168.733,720,900
16 Sept 2022166.36167.17165.25166.97166.9712,012,600
15 Sept 2022168.53168.56165.34165.88165.885,461,000
14 Sept 2022168.12169.19167.57168.68168.685,156,900
13 Sept 2022172.50172.83166.95167.41167.416,926,200
12 Sept 2022173.22174.44172.75173.90173.905,953,300
09 Sept 2022172.65174.55171.67173.22173.223,662,000
08 Sept 2022172.78173.43170.56172.67172.673,888,100
07 Sept 2022170.62173.78169.93173.25173.256,074,600
06 Sept 2022170.98172.59169.13169.51169.514,900,100
02 Sept 2022173.72174.97169.89170.66170.665,801,500
01 Sept 2022170.92172.98170.24172.85172.854,846,100
31 Aug 2022173.81174.41172.20172.27172.275,597,900
30 Aug 2022174.34174.69172.33172.99172.994,026,300
29 Aug 2022174.55175.29173.21174.49174.494,184,500
26 Aug 2022179.96179.98174.67175.04175.045,246,600
25 Aug 2022179.03179.35177.39179.27179.273,401,800
24 Aug 2022178.37179.50178.11179.26179.263,340,600
23 Aug 2022177.82178.86177.29178.37178.372,575,000
22 Aug 2022180.14180.47178.02178.45178.453,385,000
19 Aug 2022179.76181.01179.32180.17180.173,704,000
18 Aug 2022180.82180.93179.94180.40180.403,010,600
17 Aug 2022180.10181.07179.72180.22180.222,666,200
16 Aug 2022179.78180.70178.64180.32180.323,395,700
15 Aug 2022177.77179.36176.80179.28179.283,043,100
12 Aug 2022175.93177.38175.38177.33177.333,756,200
11 Aug 2022176.36177.12174.67175.04175.042,743,800
10 Aug 2022175.81176.43174.72175.94175.944,041,100
09 Aug 2022174.79175.23173.96174.50174.503,228,800
08 Aug 2022175.79175.97173.32173.85173.852,846,100
05 Aug 2022174.39174.70172.40174.55174.553,295,600
04 Aug 2022176.42176.74174.58175.87175.873,822,500
03 Aug 2022175.08177.06174.24176.83176.834,401,300
02 Aug 2022176.94177.15175.22175.49175.493,781,100
01 Aug 2022174.55177.69174.55176.95176.954,034,600
29 Jul 2022173.66175.48173.39174.96174.964,215,500
28 Jul 2022171.87175.12171.19174.84174.843,134,200
27 Jul 2022170.49171.95169.06171.59171.594,479,000
26 Jul 2022170.57171.99169.24171.83171.833,732,100
25 Jul 2022170.31170.86169.04169.85169.853,357,200
22 Jul 2022169.14170.57168.49169.61169.613,757,800
21 Jul 2022167.99169.41167.56168.51168.513,088,300
20 Jul 2022170.05170.57167.46168.26168.263,460,700
19 Jul 2022170.25170.75168.63170.06170.064,201,600
18 Jul 2022171.15171.24167.85168.26168.263,479,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...