UK markets close in 44 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.99+1.13 (+0.65%)
As of 10:45AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022174.79175.07173.96174.99174.99441,492
08 Aug 2022175.79175.97173.32173.85173.852,846,100
05 Aug 2022174.39174.70172.40174.55174.553,295,300
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
15 Jul 2022171.34172.92170.02171.12171.124,659,100
14 Jul 2022168.29171.16167.70170.98170.984,218,300
13 Jul 2022168.54171.44167.98170.10170.104,533,100
12 Jul 2022173.00173.32168.87169.50169.505,201,600
11 Jul 2022171.41172.80170.02170.47170.474,921,300
08 Jul 2022170.57172.70170.55171.88171.883,482,900
07 Jul 2022169.52171.04169.38170.36170.365,150,200
06 Jul 2022170.00171.95169.48170.70170.704,209,100
05 Jul 2022168.63169.39165.33169.01169.014,971,600
01 Jul 2022166.74169.52165.76169.39169.393,918,700
30 Jun 2022167.13167.58165.63166.66166.666,295,100
29 Jun 2022166.06167.56165.35166.73166.733,653,600
28 Jun 2022167.15168.45163.85164.01164.014,372,900
27 Jun 2022165.87167.13165.34166.35166.354,595,800
24 Jun 2022165.64166.19163.94166.13166.135,951,500
23 Jun 2022163.78165.14163.15164.10164.105,810,700
22 Jun 2022160.33162.99159.56162.03162.034,706,500
21 Jun 2022158.17160.96157.35160.71160.714,449,600
17 Jun 2022157.03158.99156.17157.06157.069,881,800
16 Jun 2022156.63158.46155.11157.03157.037,207,900
15 Jun 2022157.92159.84155.93157.79157.795,940,100
14 Jun 2022160.00160.05154.86156.12156.126,159,200
13 Jun 2022160.53162.87159.06159.74159.746,300,700
10 Jun 2022160.97163.92159.45162.52162.525,203,300
09 Jun 2022165.19166.93162.67162.78162.783,522,900
08 Jun 2022165.74166.81165.11165.73165.732,646,800
07 Jun 2022165.68166.86164.22166.56166.564,168,300
06 Jun 2022166.46167.62164.73165.54165.543,447,800
03 Jun 2022165.86166.59164.36164.85164.854,222,000
02 Jun 2022165.62166.75162.65166.68166.684,677,300
02 Jun 20221.15 Dividend
01 Jun 2022168.18168.38163.82166.49165.345,613,900
31 May 2022170.98170.98165.37167.75166.5913,610,000
27 May 2022171.26171.81170.20171.77170.586,713,500
26 May 2022168.96171.09168.96170.11168.935,193,800
25 May 2022167.85169.49166.96168.97167.805,781,000
24 May 2022166.02168.26165.16167.82166.666,327,600
23 May 2022164.21166.95163.57165.60164.464,657,800
20 May 2022162.24163.06159.62162.21161.095,768,800
19 May 2022162.50162.78159.67161.20160.096,423,800
18 May 2022173.69173.87162.92163.65162.528,875,400
17 May 2022175.31175.68172.58174.46173.255,012,200
16 May 2022173.71176.30173.42175.47174.265,317,200
13 May 2022170.70174.16169.46173.72172.524,714,600
12 May 2022171.25171.99168.16170.40169.226,473,500
11 May 2022170.82172.41169.92170.66169.485,376,900
10 May 2022173.12174.54170.75171.49170.315,936,700
09 May 2022169.66172.89168.76171.70170.517,269,100
06 May 2022169.24170.80168.72170.41169.235,824,600
05 May 2022173.10173.32169.08170.39169.216,534,300
04 May 2022167.61174.12167.61173.86172.666,231,500
03 May 2022169.14169.31166.58167.99166.835,564,900
02 May 2022173.00173.46165.27167.76166.607,692,100
29 Apr 2022177.41177.41171.41171.71170.526,505,600
28 Apr 2022174.53177.62173.82177.50176.275,235,800
27 Apr 2022173.42176.69173.19174.85173.645,180,300
26 Apr 2022173.97175.35172.73173.30172.107,386,600
25 Apr 2022173.21173.92171.00173.74172.547,369,900
22 Apr 2022174.99175.27171.94172.15170.965,864,000
21 Apr 2022175.76177.24174.65174.84173.633,701,300
20 Apr 2022173.72175.97173.72175.47174.264,197,600
19 Apr 2022169.84173.17169.84172.90171.713,642,000
18 Apr 2022171.22172.31169.96170.42169.243,086,000
14 Apr 2022173.48174.26171.76171.90170.714,834,300
13 Apr 2022173.58173.82171.73173.00171.814,394,000
12 Apr 2022173.78174.65172.63173.30172.103,924,300
11 Apr 2022173.61174.97172.32172.60171.413,825,100
08 Apr 2022172.99173.69171.59173.13171.933,883,100
07 Apr 2022172.03173.28170.78172.55171.365,041,600
06 Apr 2022169.92172.70169.49172.39171.204,294,800
05 Apr 2022168.32171.38168.32169.50168.334,480,700
04 Apr 2022169.11169.39167.45169.32168.153,759,900
01 Apr 2022167.89169.93167.37169.76168.593,239,600
31 Mar 2022168.37169.30167.27167.38166.226,076,200
30 Mar 2022168.10168.24166.12167.96166.803,871,500
29 Mar 2022167.29168.58166.37168.19167.034,440,400
28 Mar 2022165.10165.77163.71165.73164.594,308,000
25 Mar 2022164.43165.90164.43165.24164.104,146,800
24 Mar 2022164.06164.73163.27164.47163.333,160,300
23 Mar 2022164.25165.28162.63163.48162.354,533,700
22 Mar 2022162.84164.77162.23164.34163.205,779,200
21 Mar 2022162.27163.81161.07162.56161.445,122,600
18 Mar 2022161.38162.93160.06162.79161.6712,123,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...