Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 170.73 | 172.76 | 170.73 | 172.75 | 172.75 | 5,745,900 |
| 25 Jul 2024 | 169.49 | 173.49 | 168.86 | 171.02 | 171.02 | 6,270,900 |
| 24 Jul 2024 | 166.28 | 168.67 | 164.95 | 168.17 | 168.17 | 5,867,000 |
| 23 Jul 2024 | 167.79 | 168.36 | 166.18 | 166.28 | 166.28 | 3,344,300 |
| 22 Jul 2024 | 169.26 | 169.71 | 167.35 | 167.66 | 167.66 | 5,308,400 |
| 19 Jul 2024 | 170.28 | 170.49 | 168.47 | 169.36 | 169.36 | 5,332,800 |
| 18 Jul 2024 | 168.71 | 172.67 | 168.39 | 170.37 | 170.37 | 6,228,600 |
| 17 Jul 2024 | 166.04 | 170.07 | 165.89 | 169.89 | 169.89 | 7,671,000 |
| 16 Jul 2024 | 163.41 | 165.04 | 162.84 | 164.76 | 164.76 | 4,461,700 |
| 15 Jul 2024 | 166.01 | 166.30 | 163.65 | 163.86 | 163.86 | 4,551,800 |
| 12 Jul 2024 | 164.96 | 168.03 | 164.96 | 166.38 | 166.38 | 6,677,000 |
| 11 Jul 2024 | 159.10 | 164.89 | 158.03 | 163.95 | 163.95 | 10,258,600 |
| 10 Jul 2024 | 161.84 | 163.77 | 160.66 | 163.59 | 163.59 | 7,372,300 |
| 09 Jul 2024 | 162.19 | 162.56 | 161.50 | 161.90 | 161.90 | 5,801,200 |
| 08 Jul 2024 | 163.06 | 163.75 | 161.92 | 162.12 | 162.12 | 5,268,800 |
| 05 Jul 2024 | 162.64 | 164.52 | 162.47 | 164.39 | 164.39 | 4,208,200 |
| 03 Jul 2024 | 162.92 | 164.13 | 161.96 | 162.60 | 162.60 | 2,879,600 |
| 02 Jul 2024 | 163.50 | 164.47 | 162.32 | 163.58 | 163.58 | 4,650,800 |
| 01 Jul 2024 | 165.04 | 166.06 | 162.58 | 162.89 | 162.89 | 4,508,000 |
| 28 Jun 2024 | 165.30 | 166.22 | 164.62 | 164.93 | 164.93 | 8,755,900 |
| 27 Jun 2024 | 166.63 | 167.25 | 165.27 | 166.26 | 166.26 | 4,326,500 |
| 26 Jun 2024 | 165.89 | 167.01 | 164.85 | 166.74 | 166.74 | 4,778,300 |
| 25 Jun 2024 | 168.08 | 168.96 | 167.25 | 167.35 | 167.35 | 4,220,900 |
| 24 Jun 2024 | 167.50 | 169.61 | 167.09 | 168.08 | 168.08 | 4,476,900 |
| 21 Jun 2024 | 167.21 | 169.07 | 166.45 | 167.28 | 167.28 | 10,899,100 |
| 20 Jun 2024 | 165.73 | 167.64 | 165.73 | 166.68 | 166.68 | 4,942,400 |
| 18 Jun 2024 | 166.10 | 167.07 | 165.25 | 166.48 | 166.48 | 3,519,500 |
| 17 Jun 2024 | 163.49 | 166.41 | 162.79 | 166.14 | 166.14 | 5,412,200 |
| 14 Jun 2024 | 163.13 | 164.39 | 162.53 | 163.81 | 163.81 | 3,603,300 |
| 13 Jun 2024 | 162.08 | 163.56 | 161.54 | 163.33 | 163.33 | 5,432,600 |
| 12 Jun 2024 | 164.88 | 165.33 | 162.44 | 163.83 | 163.83 | 6,281,100 |
| 11 Jun 2024 | 164.87 | 165.46 | 163.51 | 165.07 | 165.07 | 8,284,500 |
| 10 Jun 2024 | 170.11 | 170.37 | 165.62 | 165.90 | 165.90 | 9,432,600 |
| 07 Jun 2024 | 171.50 | 172.51 | 170.75 | 171.04 | 171.04 | 3,521,100 |
| 07 Jun 2024 | 1.355 Dividend | |||||
| 06 Jun 2024 | 174.00 | 174.40 | 172.68 | 173.20 | 171.84 | 5,536,700 |
| 05 Jun 2024 | 173.84 | 173.97 | 171.96 | 173.49 | 172.13 | 5,370,700 |
| 04 Jun 2024 | 171.21 | 174.39 | 170.82 | 173.89 | 172.53 | 4,619,100 |
| 03 Jun 2024 | 172.72 | 172.90 | 171.03 | 171.23 | 169.89 | 5,032,400 |
| 31 May 2024 | 169.89 | 172.97 | 169.52 | 172.90 | 171.55 | 8,155,600 |
| 30 May 2024 | 171.35 | 171.71 | 170.40 | 170.48 | 169.15 | 3,903,900 |
| 29 May 2024 | 172.43 | 173.18 | 170.72 | 171.15 | 169.81 | 5,352,100 |
| 28 May 2024 | 176.23 | 176.28 | 171.90 | 173.38 | 172.02 | 6,178,100 |
| 24 May 2024 | 179.37 | 179.42 | 177.87 | 177.99 | 176.60 | 3,447,400 |
| 23 May 2024 | 181.33 | 181.89 | 179.04 | 179.27 | 177.87 | 4,009,000 |
| 22 May 2024 | 180.45 | 182.13 | 179.98 | 182.09 | 180.67 | 4,047,000 |
| 21 May 2024 | 181.50 | 181.58 | 179.80 | 181.08 | 179.66 | 3,288,100 |
| 20 May 2024 | 182.09 | 182.13 | 179.91 | 180.31 | 178.90 | 3,221,100 |
| 17 May 2024 | 182.59 | 182.96 | 181.83 | 182.19 | 180.76 | 4,449,100 |
| 16 May 2024 | 179.63 | 183.41 | 179.46 | 183.11 | 181.68 | 5,984,700 |
| 15 May 2024 | 179.24 | 180.40 | 179.00 | 179.46 | 178.06 | 4,785,100 |
| 14 May 2024 | 181.05 | 181.28 | 178.60 | 179.87 | 178.46 | 3,508,600 |
| 13 May 2024 | 180.51 | 181.35 | 179.85 | 180.90 | 179.48 | 4,408,100 |
| 10 May 2024 | 177.95 | 180.16 | 177.61 | 179.79 | 178.38 | 4,201,600 |
| 09 May 2024 | 177.26 | 178.43 | 177.09 | 178.06 | 176.67 | 2,421,400 |
| 08 May 2024 | 178.71 | 178.88 | 177.19 | 177.41 | 176.02 | 3,400,900 |
| 07 May 2024 | 177.00 | 178.15 | 176.51 | 178.02 | 176.63 | 3,708,000 |
| 06 May 2024 | 176.76 | 176.76 | 175.13 | 175.82 | 174.44 | 3,576,200 |
| 03 May 2024 | 175.80 | 176.49 | 175.00 | 176.15 | 174.77 | 3,491,900 |
| 02 May 2024 | 175.58 | 176.32 | 174.55 | 175.45 | 174.08 | 3,964,800 |
| 01 May 2024 | 175.46 | 176.23 | 173.66 | 175.15 | 173.78 | 4,340,500 |
| 30 Apr 2024 | 176.27 | 176.47 | 174.84 | 175.91 | 174.53 | 4,465,100 |
| 29 Apr 2024 | 175.50 | 176.32 | 175.02 | 176.14 | 174.76 | 3,224,500 |
| 26 Apr 2024 | 174.44 | 178.57 | 174.34 | 175.58 | 174.21 | 4,472,100 |
| 25 Apr 2024 | 178.28 | 180.63 | 175.82 | 176.68 | 175.30 | 7,441,500 |
| 24 Apr 2024 | 168.50 | 178.09 | 167.65 | 177.41 | 176.02 | 10,016,700 |
| 23 Apr 2024 | 174.70 | 174.88 | 170.14 | 171.22 | 169.88 | 9,145,000 |
| 22 Apr 2024 | 174.41 | 177.20 | 174.03 | 176.46 | 175.08 | 7,288,700 |
| 19 Apr 2024 | 172.28 | 174.27 | 171.80 | 174.13 | 172.77 | 6,636,400 |
| 18 Apr 2024 | 170.10 | 172.68 | 170.10 | 172.27 | 170.92 | 5,574,700 |
| 17 Apr 2024 | 169.09 | 169.70 | 168.21 | 169.48 | 168.15 | 4,069,200 |
| 16 Apr 2024 | 167.03 | 168.51 | 166.89 | 167.50 | 166.19 | 4,569,700 |
| 15 Apr 2024 | 169.21 | 169.35 | 166.03 | 166.95 | 165.64 | 5,133,200 |
| 12 Apr 2024 | 167.69 | 168.51 | 167.32 | 168.10 | 166.78 | 5,453,500 |
| 11 Apr 2024 | 169.62 | 169.87 | 167.77 | 168.36 | 167.04 | 4,241,500 |
| 10 Apr 2024 | 169.57 | 169.63 | 167.77 | 168.95 | 167.63 | 4,581,500 |
| 09 Apr 2024 | 170.23 | 170.72 | 168.73 | 170.61 | 169.28 | 3,774,300 |
| 08 Apr 2024 | 169.15 | 170.05 | 168.74 | 169.58 | 168.25 | 3,755,700 |
| 05 Apr 2024 | 169.40 | 169.97 | 168.07 | 169.14 | 167.82 | 4,412,200 |
| 04 Apr 2024 | 170.92 | 171.78 | 169.33 | 169.65 | 168.32 | 5,422,600 |
| 03 Apr 2024 | 170.00 | 170.92 | 168.70 | 169.68 | 168.35 | 5,828,000 |
| 02 Apr 2024 | 172.94 | 173.87 | 171.36 | 171.44 | 170.10 | 5,158,500 |
| 01 Apr 2024 | 175.57 | 176.23 | 172.65 | 172.98 | 171.63 | 4,815,400 |
| 28 Mar 2024 | 174.76 | 175.81 | 174.37 | 175.01 | 173.64 | 5,710,400 |
| 27 Mar 2024 | 174.00 | 174.69 | 173.05 | 173.57 | 172.21 | 4,911,300 |
| 26 Mar 2024 | 172.17 | 172.97 | 171.82 | 172.73 | 171.38 | 4,593,000 |
| 25 Mar 2024 | 172.20 | 173.09 | 172.11 | 172.60 | 171.25 | 3,941,900 |
| 22 Mar 2024 | 173.02 | 173.10 | 171.76 | 172.02 | 170.67 | 4,106,400 |
| 21 Mar 2024 | 171.92 | 173.42 | 171.05 | 172.45 | 171.10 | 4,343,000 |
| 20 Mar 2024 | 172.30 | 173.10 | 171.12 | 171.86 | 170.52 | 5,046,700 |
| 19 Mar 2024 | 171.10 | 172.65 | 171.00 | 171.80 | 170.46 | 7,653,700 |
| 18 Mar 2024 | 167.05 | 172.18 | 166.95 | 171.26 | 169.92 | 10,478,500 |
| 15 Mar 2024 | 165.06 | 165.38 | 163.64 | 164.66 | 163.37 | 21,881,200 |
| 14 Mar 2024 | 166.26 | 166.26 | 164.20 | 164.78 | 163.49 | 5,155,300 |
| 13 Mar 2024 | 165.10 | 166.14 | 164.74 | 165.30 | 164.01 | 4,585,800 |
| 12 Mar 2024 | 165.14 | 165.42 | 163.96 | 164.54 | 163.25 | 6,158,500 |
| 11 Mar 2024 | 163.92 | 165.42 | 163.31 | 164.73 | 163.44 | 5,404,800 |
| 08 Mar 2024 | 162.32 | 164.20 | 162.09 | 163.05 | 161.77 | 6,063,100 |
| 07 Mar 2024 | 163.82 | 163.90 | 162.50 | 163.11 | 161.83 | 5,801,600 |
| 06 Mar 2024 | 162.06 | 163.99 | 162.04 | 163.00 | 161.72 | 5,302,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.