UK Markets close in 3 hrs 54 mins

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.10+2.01 (+1.27%)
At close: 4:00PM EDT
160.38 +0.28 (+0.17%)
Pre-market: 07:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021------
19 Oct 2021158.64160.16157.54160.10160.103,125,300
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
30 Aug 2021155.18156.17155.01156.00156.002,540,300
27 Aug 2021154.84155.41154.21154.94154.944,166,500
26 Aug 2021155.51155.67154.09154.63154.633,220,700
25 Aug 2021155.36155.67154.16155.20155.203,346,700
24 Aug 2021157.75157.75155.68155.89155.893,760,800
23 Aug 2021157.83158.52157.32157.85157.853,102,100
20 Aug 2021158.93159.63158.25158.35158.353,484,100
19 Aug 2021155.82159.42155.78158.91158.914,745,600
18 Aug 2021157.68158.20156.20156.28156.283,419,200
17 Aug 2021157.91158.45157.24157.90157.903,736,300
16 Aug 2021156.93158.12156.73158.05158.053,224,000
13 Aug 2021155.10156.67154.90156.52156.522,113,800
12 Aug 2021155.23155.30154.60155.07155.071,958,700
11 Aug 2021154.71156.02154.47155.04155.043,058,000
10 Aug 2021154.31155.31153.81154.43154.432,670,200
09 Aug 2021154.64154.79153.71154.35154.352,636,600
06 Aug 2021153.77154.76153.64154.33154.333,430,900
05 Aug 2021154.98155.19153.87154.31154.313,733,500
04 Aug 2021156.19156.66153.87154.05154.054,846,300
03 Aug 2021157.00157.15156.31156.67156.673,359,900
02 Aug 2021157.00157.11155.51156.32156.323,425,900
30 Jul 2021157.37157.60156.62156.95156.953,757,300
29 Jul 2021157.23157.43156.20156.81156.813,055,600
28 Jul 2021157.60157.96155.91156.49156.493,556,800
27 Jul 2021157.31158.66157.03157.94157.944,043,900
26 Jul 2021156.79157.47156.03157.07157.072,999,800
23 Jul 2021155.56157.79155.24157.18157.183,588,400
22 Jul 2021155.19155.76153.97155.19155.193,333,500
21 Jul 2021155.30156.12154.57155.24155.244,905,900
20 Jul 2021156.20157.33155.56155.82155.825,213,500
19 Jul 2021155.99157.54154.76155.80155.805,750,200
16 Jul 2021155.68156.84155.11155.82155.825,852,500
15 Jul 2021154.07155.36153.26155.25155.254,920,600
14 Jul 2021152.89155.14152.80154.54154.546,390,300
13 Jul 2021151.15153.91150.75152.96152.968,750,800
12 Jul 2021149.49149.79148.78149.51149.514,873,700
09 Jul 2021149.41150.31149.17149.48149.484,088,600
08 Jul 2021149.42150.67149.19149.86149.864,216,000
07 Jul 2021149.29150.70149.00149.79149.794,225,000
06 Jul 2021149.07149.42147.77149.13149.134,313,800
02 Jul 2021148.90149.78148.56148.91148.913,835,500
01 Jul 2021148.08149.08147.94148.20148.203,997,600
30 Jun 2021147.43148.31147.20148.17148.174,943,700
29 Jun 2021147.45147.70146.40146.94146.943,197,700
28 Jun 2021146.76147.59146.62147.04147.044,282,800
25 Jun 2021145.76146.79145.24146.41146.416,387,600
24 Jun 2021144.86145.94144.61145.67145.673,818,900
23 Jun 2021146.06146.13144.83144.85144.853,901,700
22 Jun 2021146.73147.50146.29146.78146.783,518,000
21 Jun 2021145.75146.74145.45146.56146.564,904,300
18 Jun 2021147.98147.98145.23145.42145.4210,661,700
17 Jun 2021147.25149.00146.91148.52148.525,316,400
16 Jun 2021148.86149.27146.75147.10147.105,492,100
15 Jun 2021148.90149.17148.07148.58148.584,256,500
14 Jun 2021147.47148.63146.79148.57148.573,831,900
11 Jun 2021148.05148.12146.79147.69147.694,364,600
10 Jun 2021146.31148.01146.13147.60147.604,698,200
09 Jun 2021147.25147.59146.02146.10146.104,008,000
08 Jun 2021147.70147.87145.92146.37146.375,997,200
07 Jun 2021147.76148.25146.71147.75147.754,724,100
04 Jun 2021148.00148.59147.47147.84147.844,427,400
03 Jun 2021146.71147.76146.16147.67147.674,651,600
03 Jun 20211.075 Dividend
02 Jun 2021148.20148.53147.23148.22147.154,546,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...