UK Markets close in 3 hrs 41 mins

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.94-1.27 (-0.72%)
At close: 04:00PM EST
174.05 +0.11 (+0.06%)
Pre-market: 07:24AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 2022175.41176.88173.84173.94173.946,283,800
19 Jan 2022173.96175.96173.57175.21175.216,424,500
18 Jan 2022173.62174.76173.15173.96173.965,789,500
14 Jan 2022174.57175.94173.40175.64175.644,474,500
13 Jan 2022173.71174.69173.24174.18174.184,310,300
12 Jan 2022173.90174.33172.95173.90173.905,268,000
11 Jan 2022173.68174.23171.62174.09174.096,452,300
10 Jan 2022174.44175.84173.62174.17174.175,055,900
07 Jan 2022174.09174.69172.61174.08174.084,916,000
06 Jan 2022173.91175.60173.23173.86173.864,288,700
05 Jan 2022173.36175.36173.23173.82173.826,564,600
04 Jan 2022172.66174.45172.20173.23173.234,717,600
03 Jan 2022172.20173.19170.57172.98172.985,488,900
31 Dec 2021172.46174.02172.11173.71173.712,914,900
30 Dec 2021173.54173.62172.23172.67172.671,988,900
29 Dec 2021172.79173.46171.93172.97172.972,299,500
28 Dec 2021171.46172.79171.20172.36172.362,332,100
27 Dec 2021169.99171.56169.77171.47171.472,868,800
23 Dec 2021169.98170.63169.25169.78169.783,241,700
22 Dec 2021168.96169.99168.27169.97169.974,362,900
21 Dec 2021169.23169.60167.78168.92168.923,401,400
20 Dec 2021167.16169.50166.75169.42169.425,263,600
17 Dec 2021171.11172.38168.05168.30168.3010,159,600
16 Dec 2021171.57173.56171.02171.82171.826,909,900
15 Dec 2021169.77171.78169.46171.57171.575,507,800
14 Dec 2021169.35170.39168.30169.39169.394,985,000
13 Dec 2021168.93171.26168.05169.81169.815,411,800
10 Dec 2021167.54169.12166.90168.97168.975,025,700
09 Dec 2021165.92166.88164.85166.31166.313,644,500
08 Dec 2021166.14166.69164.03166.52166.523,891,900
07 Dec 2021166.42166.96165.66166.23166.235,460,100
06 Dec 2021166.05167.29165.79166.42166.425,403,100
03 Dec 2021161.47164.88161.34164.71164.716,464,400
02 Dec 2021160.13161.69159.83160.62160.624,619,800
01 Dec 2021162.47163.25160.05160.16160.165,385,600
30 Nov 2021163.83164.00158.39159.78159.787,610,000
29 Nov 2021162.67164.58161.14164.14164.145,305,800
26 Nov 2021162.71163.66160.89161.14161.143,402,900
24 Nov 2021165.09165.50162.58163.74163.743,309,500
23 Nov 2021163.56165.72163.31165.25165.253,878,000
22 Nov 2021163.20166.80163.18164.15164.154,157,200
19 Nov 2021164.50165.03163.44163.81163.815,242,200
18 Nov 2021162.81163.52161.75163.42163.423,498,900
17 Nov 2021162.62163.67162.08163.37163.373,332,200
16 Nov 2021164.27164.99163.23163.31163.312,899,400
15 Nov 2021162.51163.88162.49163.80163.803,357,100
12 Nov 2021163.01163.93162.08162.65162.653,540,900
11 Nov 2021163.97163.98162.55162.69162.692,453,000
10 Nov 2021164.74165.00163.03164.04164.042,683,500
09 Nov 2021162.31163.86162.00163.51163.513,778,600
08 Nov 2021165.81166.10161.15162.43162.435,766,400
05 Nov 2021165.55166.43164.52166.00166.003,753,900
04 Nov 2021164.22164.56163.35164.31164.313,310,100
03 Nov 2021162.15164.39162.15164.30164.303,595,000
02 Nov 2021161.55162.81160.94162.74162.743,464,500
01 Nov 2021161.20161.50160.18161.26161.263,017,100
29 Oct 2021161.03162.26160.91161.60161.604,558,200
28 Oct 2021160.85161.73160.47161.62161.623,589,600
27 Oct 2021161.75161.84159.56160.61160.613,751,800
26 Oct 2021159.17161.40159.10161.17161.173,684,700
25 Oct 2021159.95159.95158.79159.22159.223,281,200
22 Oct 2021159.58160.47159.47159.97159.973,240,300
21 Oct 2021161.39161.43158.98159.18159.184,164,700
20 Oct 2021160.58161.88159.68161.31161.313,716,500
19 Oct 2021158.64160.16157.54160.10160.103,125,800
18 Oct 2021158.20158.70156.80158.09158.093,274,200
15 Oct 2021159.66159.66157.51158.81158.814,311,200
14 Oct 2021158.62159.49158.61159.26159.263,677,100
13 Oct 2021157.46158.05156.02157.99157.993,599,900
12 Oct 2021156.22157.85156.21156.93156.933,195,400
11 Oct 2021156.39157.23155.66156.24156.242,738,100
08 Oct 2021156.57156.71155.49156.03156.034,186,000
07 Oct 2021155.52157.75155.52156.39156.394,605,100
06 Oct 2021150.84155.16149.96154.96154.965,499,200
05 Oct 2021151.36152.39150.07151.09151.096,103,100
04 Oct 2021150.88153.00149.48150.20150.205,404,900
01 Oct 2021151.35151.61149.52150.95150.954,274,300
30 Sept 2021153.22153.43150.37150.41150.414,949,200
29 Sept 2021151.34153.17150.69152.30152.303,326,500
28 Sept 2021152.37152.50150.10151.05151.055,910,900
27 Sept 2021153.80154.15152.39152.72152.724,482,000
24 Sept 2021153.75154.62153.55154.20154.202,366,100
23 Sept 2021153.69154.93153.54154.13154.132,712,500
22 Sept 2021154.62155.09153.45154.01154.013,001,000
21 Sept 2021154.61156.12152.97153.54153.544,479,800
20 Sept 2021153.90154.95152.42153.61153.615,484,600
17 Sept 2021155.23155.50153.83154.13154.138,127,400
16 Sept 2021155.39156.12153.81155.56155.564,589,900
15 Sept 2021155.22156.38154.78156.02156.023,702,400
14 Sept 2021156.38156.67154.82155.15155.152,808,600
13 Sept 2021155.94157.40155.39155.76155.763,367,200
10 Sept 2021155.98156.25155.01155.46155.463,850,700
09 Sept 2021156.88156.97155.40155.73155.733,560,400
08 Sept 2021154.66156.75154.30156.72156.723,199,100
07 Sept 2021156.48156.76153.68154.53154.534,609,900
03 Sept 2021156.20157.42155.90157.09157.092,035,100
02 Sept 2021156.79157.29155.87156.95156.952,862,500
01 Sept 2021156.84158.19156.51157.91157.914,231,400
31 Aug 2021156.09156.47155.34156.39156.395,291,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...