Advertisement
U.S. markets close in 5 hours 14 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
175.50+1.93 (+1.11%)
As of 10:46AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024174.76175.50174.38175.50175.501,012,102
Mar 27, 2024174.00174.69173.05173.57173.574,910,200
Mar 26, 2024172.17172.97171.82172.73172.734,593,000
Mar 25, 2024172.20173.09172.11172.60172.603,941,900
Mar 22, 2024173.02173.10171.76172.02172.024,106,400
Mar 21, 2024171.92173.42171.05172.45172.454,343,000
Mar 20, 2024172.30173.10171.12171.86171.865,046,700
Mar 19, 2024171.10172.65171.00171.80171.807,653,700
Mar 18, 2024167.05172.18166.95171.26171.2610,478,500
Mar 15, 2024165.06165.38163.64164.66164.6621,881,200
Mar 14, 2024166.26166.26164.20164.78164.785,155,300
Mar 13, 2024165.10166.14164.74165.30165.304,585,800
Mar 12, 2024165.14165.42163.96164.54164.546,158,500
Mar 11, 2024163.92165.42163.31164.73164.735,404,800
Mar 08, 2024162.32164.20162.09163.05163.056,063,100
Mar 07, 2024163.82163.90162.50163.11163.115,801,600
Mar 06, 2024162.06163.99162.04163.00163.005,302,500
Mar 05, 2024165.22165.50161.81162.04162.046,631,300
Mar 04, 2024164.45165.65163.60165.37165.374,303,700
Mar 01, 2024164.86165.00163.25164.59164.596,109,200
Feb 29, 2024166.21166.68164.91165.34165.348,489,400
Feb 29, 20241.265 Dividend
Feb 28, 2024168.12168.50166.45167.03165.765,275,300
Feb 27, 2024167.82168.22167.35168.16166.893,567,600
Feb 26, 2024169.42169.42167.71168.26166.993,837,000
Feb 23, 2024167.94170.25167.80169.60168.326,409,800
Feb 22, 2024167.64168.83166.10168.25166.987,539,200
Feb 21, 2024169.95170.18167.86168.83167.554,195,400
Feb 20, 2024167.74169.52167.19168.65167.376,117,900
Feb 16, 2024167.21167.41165.68166.32165.065,245,300
Feb 15, 2024167.95168.37166.68167.86166.594,451,400
Feb 14, 2024168.34168.64166.06167.52166.255,731,900
Feb 13, 2024171.22171.45167.24168.88167.607,302,000
Feb 12, 2024167.86171.07167.20170.61169.327,867,500
Feb 09, 2024171.20171.39166.97167.67166.4012,731,700
Feb 08, 2024171.72174.10171.41173.85172.539,269,700
Feb 07, 2024172.63172.90171.38171.47170.175,769,700
Feb 06, 2024171.45171.83169.94171.42170.125,182,700
Feb 05, 2024170.55171.58169.05170.92169.635,142,700
Feb 02, 2024171.24171.96170.10170.97169.685,307,700
Feb 01, 2024168.53171.80167.17171.70170.404,920,800
Jan 31, 2024169.96170.38167.88168.53167.255,769,200
Jan 30, 2024167.67169.70167.32169.62168.344,804,200
Jan 29, 2024167.53168.70167.39168.15166.885,713,600
Jan 26, 2024166.60168.03166.60167.86166.594,849,000
Jan 25, 2024165.81166.60164.94166.56165.305,373,800
Jan 24, 2024167.64167.74165.52165.60164.354,984,700
Jan 23, 2024164.56167.93164.36167.64166.374,932,700
Jan 22, 2024165.96166.71165.02165.11163.865,697,400
Jan 19, 2024167.14167.24165.57165.78164.526,506,700
Jan 18, 2024165.47167.28164.99167.17165.904,709,400
Jan 17, 2024165.99166.73165.44166.44165.184,392,300
Jan 16, 2024167.27167.52165.19166.17164.914,576,600
Jan 12, 2024166.34167.38165.57167.27166.003,546,100
Jan 11, 2024167.14167.14164.82166.13164.874,800,700
Jan 10, 2024166.59167.96166.20166.92165.664,394,900
Jan 09, 2024167.79167.89165.93167.17165.906,268,800
Jan 08, 2024168.94169.73167.79169.11167.835,735,600
Jan 05, 2024171.57171.57167.56168.94167.665,251,100
Jan 04, 2024171.61173.53170.58171.47170.176,283,200
Jan 03, 2024175.00175.20172.70172.95171.645,588,200
Jan 02, 2024169.52172.99169.19172.91171.605,743,100
Dec 29, 2023169.34170.07169.17169.84168.553,291,500
Dec 28, 2023169.40169.54168.70169.39168.112,911,100
Dec 27, 2023168.90169.49168.36169.40168.123,502,500
Dec 26, 2023167.65169.42167.25168.86167.582,779,200
Dec 22, 2023167.36168.17166.86167.68166.413,030,100
Dec 21, 2023166.50167.10165.39166.97165.714,374,000
Dec 20, 2023166.51167.47165.67165.69164.445,157,800
Dec 19, 2023167.94168.83167.31167.95166.684,855,900
Dec 18, 2023168.06170.25167.41168.91167.635,439,500
Dec 15, 2023167.45168.51166.45167.00165.7417,731,300
Dec 14, 2023171.65171.97167.94168.25166.987,119,300
Dec 13, 2023168.54172.05168.12172.01170.716,082,100
Dec 12, 2023169.28169.28167.71168.47167.194,515,800
Dec 11, 2023167.44168.13166.46167.82166.556,912,600
Dec 08, 2023167.04167.12165.27165.68164.435,114,900
Dec 07, 2023168.00168.30166.70167.46166.194,934,800
Dec 06, 2023167.98168.32166.73167.51166.244,726,600
Dec 05, 2023169.15169.57167.71167.94166.674,553,800
Dec 04, 2023168.40169.92168.19169.14167.865,323,300
Dec 01, 2023168.37168.85167.38168.69167.414,893,900
Nov 30, 2023166.11168.36164.82168.29167.027,346,700
Nov 30, 20231.265 Dividend
Nov 29, 2023169.10169.12166.65167.16164.644,722,400
Nov 28, 2023168.38169.76168.02168.86166.314,056,100
Nov 27, 2023169.70169.70168.09168.32165.783,664,700
Nov 24, 2023168.95170.02168.95169.37166.821,751,700
Nov 22, 2023168.35169.57168.30169.22166.673,235,600
Nov 21, 2023167.11167.86165.92167.80165.273,980,000
Nov 20, 2023166.00166.77165.72166.52164.014,886,200
Nov 17, 2023168.05168.25165.77166.76164.245,583,100
Nov 16, 2023168.39170.00166.40167.71165.185,386,400
Nov 15, 2023168.70168.79166.27167.25164.735,611,200
Nov 14, 2023167.95168.44166.89168.11165.576,238,900
Nov 13, 2023167.00168.78166.46167.77165.245,402,300
Nov 10, 2023167.31167.78164.86166.92164.405,552,900
Nov 09, 2023167.58167.86165.81166.16163.655,639,300
Nov 08, 2023168.17168.34166.66167.39164.874,926,600
Nov 07, 2023166.80167.71166.12167.18164.664,687,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...