UK markets open in 4 hours 49 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.24-0.23 (-0.17%)
At close: 4:00PM EDT

132.00 +0.76 (0.58%)
After hours: 7:56PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 2020130.37131.30129.36131.24131.244,402,723
18 Sep 2020133.71134.79130.01131.47131.478,472,400
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
09 Jul 2020132.90133.94131.73132.71131.764,005,200
08 Jul 2020134.16134.69133.16134.22133.263,798,200
07 Jul 2020132.27134.62132.17133.57132.624,424,500
06 Jul 2020133.08133.95132.31133.30132.354,221,600
02 Jul 2020133.54134.17132.54132.85131.902,769,200
01 Jul 2020132.53133.62131.94132.36131.423,633,000
30 Jun 2020131.83132.82130.85132.26131.324,626,700
29 Jun 2020130.18131.40129.43131.08130.144,173,900
26 Jun 2020131.68132.37128.06128.93128.017,372,700
25 Jun 2020129.14131.73128.05131.41130.474,442,000
24 Jun 2020130.52131.07128.68129.56128.644,853,500
23 Jun 2020131.62132.68130.98131.36130.423,625,600
22 Jun 2020130.55131.76129.95131.05130.113,379,900
19 Jun 2020134.41134.82131.22131.28130.348,310,100
18 Jun 2020131.42133.13130.63132.78131.833,417,200
17 Jun 2020131.89133.04131.49131.76130.823,309,700
16 Jun 2020132.68133.06130.12131.67130.735,197,700
15 Jun 2020128.29130.96126.53130.48129.555,481,000
12 Jun 2020129.15129.93127.43129.00128.087,037,500
11 Jun 2020134.22135.14127.46127.84126.938,541,000
10 Jun 2020133.28135.16133.17134.13133.177,069,900
09 Jun 2020131.83133.15131.05132.97132.026,446,900
08 Jun 2020131.38132.47131.24132.21131.275,613,000
05 Jun 2020131.00133.52130.77132.44131.497,075,700
04 Jun 2020131.59133.56130.18130.57129.645,229,700
04 Jun 20201.023 Dividend
03 Jun 2020133.24134.28132.60132.82130.865,421,200
02 Jun 2020133.05133.81131.12132.63130.675,327,500
01 Jun 2020131.60133.95131.19132.99131.024,049,200
29 May 2020132.01132.24130.32131.55129.6013,338,800
28 May 2020131.21132.73130.11132.29130.334,974,400
27 May 2020129.72130.84128.58130.81128.885,686,500
26 May 2020131.94132.05129.40129.75127.835,579,300
22 May 2020129.61130.63129.17130.48128.553,429,200
21 May 2020130.98131.44129.61130.21128.284,886,300
20 May 2020132.54132.68130.34131.26129.328,213,100
19 May 2020134.43134.76131.40131.73129.786,640,300
18 May 2020136.85137.99135.06135.52133.528,480,300
15 May 2020133.77137.66132.79135.95133.9420,338,200
14 May 2020132.71133.56130.15133.08131.115,522,200
13 May 2020133.18134.47131.45132.96130.995,168,500
12 May 2020134.76136.38132.86132.94130.973,914,600
11 May 2020133.43136.20133.17134.38132.393,590,400
08 May 2020133.07135.16132.46134.23132.254,209,100
07 May 2020131.55132.00130.12131.55129.605,528,000
06 May 2020131.58132.23130.69130.78128.854,192,200
05 May 2020131.64133.33130.77131.67129.723,580,000
04 May 2020130.17131.35129.32130.92128.985,245,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more