UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.57+0.88 (+0.60%)
At close: 4:00PM EDT
148.60 +0.03 (0.02%)
After hours: 06:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2021147.47148.63146.79148.57148.573,340,572
11 Jun 2021148.05148.12146.79147.69147.694,364,200
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 2021148.00148.59147.47147.84147.844,427,000
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
01 Jun 2021148.78148.85147.09147.63146.565,530,300
28 May 2021147.41148.50147.24147.94146.874,913,700
27 May 2021148.56148.77146.44146.51145.459,203,600
26 May 2021147.91148.67147.68148.30147.224,462,600
25 May 2021147.85148.37147.01148.30147.224,649,300
24 May 2021147.64148.35147.01147.85146.783,627,800
21 May 2021147.87148.31146.52147.10146.035,194,200
20 May 2021145.25147.73145.11147.23146.163,964,600
19 May 2021144.64145.63144.08145.43144.384,432,700
18 May 2021146.64146.95145.32145.51144.454,527,300
17 May 2021147.00147.40145.71146.17145.113,747,100
14 May 2021147.20147.90146.42146.59145.534,224,700
13 May 2021144.24147.12143.58146.37145.314,849,400
12 May 2021144.88145.74143.85144.23143.185,651,700
11 May 2021147.17147.64145.02145.65144.595,266,100
10 May 2021146.49147.99146.11146.72145.665,270,600
07 May 2021145.23146.00144.57145.56144.504,181,000
06 May 2021144.47145.96144.01145.56144.504,472,200
05 May 2021143.72144.57143.50143.89142.855,305,200
04 May 2021145.98146.77143.49143.96142.926,603,800
03 May 2021145.03146.78144.10145.79144.736,109,800
30 Apr 2021143.32144.24142.50144.16143.115,051,100
29 Apr 2021142.10144.43141.97143.94142.904,699,900
28 Apr 2021143.49143.69141.73141.83140.804,962,700
27 Apr 2021142.62143.18142.13142.89141.854,693,700
26 Apr 2021145.55145.77142.98143.36142.325,817,700
23 Apr 2021145.51146.34145.06145.83144.774,354,700
22 Apr 2021146.24146.65145.38146.07145.014,904,400
21 Apr 2021147.35147.80146.21146.98145.916,316,000
20 Apr 2021144.13146.65143.93145.71144.654,999,700
19 Apr 2021144.49145.60143.26144.75143.706,621,200
16 Apr 2021143.46144.32142.46144.16143.116,481,400
15 Apr 2021141.67143.10141.42142.31141.284,777,100
14 Apr 2021142.57142.72141.24142.11141.084,685,300
13 Apr 2021142.07143.97141.87143.05142.015,283,300
12 Apr 2021142.20143.47142.05143.02141.984,386,700
09 Apr 2021142.24143.14141.61142.57141.544,950,800
08 Apr 2021143.68144.16142.05142.54141.516,725,100
07 Apr 2021144.00144.10143.02143.41142.374,849,200
06 Apr 2021143.04144.20142.56143.67142.634,751,900
05 Apr 2021141.85144.34141.32143.16142.125,980,700
01 Apr 2021141.19142.30140.11141.28140.264,823,400
31 Mar 2021143.32143.33141.17141.45140.426,257,900
30 Mar 2021143.68144.75142.12142.54141.514,372,700
29 Mar 2021142.87144.96142.42144.81143.766,105,800
26 Mar 2021139.62143.00139.13142.70141.676,785,600
25 Mar 2021139.18140.25138.34139.63138.625,827,600
24 Mar 2021139.01140.11138.78138.81137.805,082,300
23 Mar 2021138.45140.17138.18139.46138.456,978,400
22 Mar 2021135.63138.20135.09137.80136.807,813,400
19 Mar 2021132.31135.01132.18134.50133.5216,114,400
18 Mar 2021132.36133.08131.41132.53131.576,476,700
17 Mar 2021134.36134.56133.38133.62132.656,199,500
16 Mar 2021133.08134.58132.75134.01133.045,544,700
15 Mar 2021133.56133.63131.97133.03132.075,389,200
12 Mar 2021133.12133.79132.64133.04132.085,275,100
11 Mar 2021133.35134.58133.10133.22132.254,458,900
10 Mar 2021132.52134.47130.54133.58132.617,791,700
09 Mar 2021132.94133.91132.00132.25131.298,930,200
08 Mar 2021133.23134.18131.99132.13131.178,634,900
05 Mar 2021129.64133.41129.19133.03132.0710,186,500
04 Mar 2021129.25131.75128.32128.83127.909,102,800
04 Mar 20211.023 Dividend
03 Mar 2021129.80130.53128.98129.14127.197,505,800
02 Mar 2021130.50132.03130.38131.07129.095,614,000
01 Mar 2021130.61131.97130.34130.62128.655,287,300
26 Feb 2021130.57130.87128.57129.19127.248,329,000
25 Feb 2021131.35132.09129.80130.00128.035,702,300
24 Feb 2021131.85132.29131.20132.09130.094,944,000
23 Feb 2021132.65134.34131.30132.78130.776,264,300
22 Feb 2021132.04132.60130.76131.99129.995,792,900
19 Feb 2021135.01135.12132.29132.51130.515,414,900
18 Feb 2021134.07135.70133.91135.37133.323,935,200
17 Feb 2021134.06135.07133.86134.46132.433,353,000
16 Feb 2021134.56134.81133.40134.38132.355,180,100
12 Feb 2021135.26135.60133.45133.87131.855,659,300
11 Feb 2021137.85138.21134.34134.97132.937,528,000
10 Feb 2021141.12141.12136.76137.70135.626,966,600
09 Feb 2021141.13141.15139.49139.60137.493,179,300
08 Feb 2021141.19141.81139.50140.40138.284,112,200
05 Feb 2021140.49142.12139.73140.96138.834,437,900
04 Feb 2021137.75139.76137.75139.68137.573,860,300
03 Feb 2021137.75138.95137.07138.02135.933,609,600
02 Feb 2021137.45139.53136.60138.38136.293,581,600
01 Feb 2021136.98137.96135.90136.98134.914,185,700
29 Jan 2021138.11138.46136.01136.57134.516,778,100
28 Jan 2021138.83140.79137.76139.19137.095,514,000
27 Jan 2021140.51142.33137.55138.04135.956,659,800
26 Jan 2021141.31142.09139.75141.80139.664,242,500
25 Jan 2021138.06140.33137.58140.18138.063,829,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...