Singapore markets open in 2 hours 56 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.22-5.24 (-2.97%)
At close: 04:00PM EDT
170.83 -0.39 (-0.23%)
After hours: 06:04PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024174.70174.88170.14171.22171.229,125,278
22 Apr 2024174.41177.20174.03176.46176.467,288,700
19 Apr 2024172.28174.27171.80174.13174.136,636,400
18 Apr 2024170.10172.68170.10172.27172.275,574,700
17 Apr 2024169.09169.70168.21169.48169.484,069,200
16 Apr 2024167.03168.51166.89167.50167.504,569,700
15 Apr 2024169.21169.35166.03166.95166.955,133,200
12 Apr 2024167.69168.51167.32168.10168.105,453,500
11 Apr 2024169.62169.87167.77168.36168.364,241,500
10 Apr 2024169.57169.63167.77168.95168.954,581,500
09 Apr 2024170.23170.72168.73170.61170.613,774,300
08 Apr 2024169.15170.05168.74169.58169.583,755,700
05 Apr 2024169.40169.97168.07169.14169.144,412,200
04 Apr 2024170.92171.78169.33169.65169.655,422,600
03 Apr 2024170.00170.92168.70169.68169.685,828,000
02 Apr 2024172.94173.87171.36171.44171.445,158,500
01 Apr 2024175.57176.23172.65172.98172.984,815,400
28 Mar 2024174.76175.81174.37175.01175.015,710,400
27 Mar 2024174.00174.69173.05173.57173.574,911,300
26 Mar 2024172.17172.97171.82172.73172.734,593,000
25 Mar 2024172.20173.09172.11172.60172.603,941,900
22 Mar 2024173.02173.10171.76172.02172.024,106,400
21 Mar 2024171.92173.42171.05172.45172.454,343,000
20 Mar 2024172.30173.10171.12171.86171.865,046,700
19 Mar 2024171.10172.65171.00171.80171.807,653,700
18 Mar 2024167.05172.18166.95171.26171.2610,478,500
15 Mar 2024165.06165.38163.64164.66164.6621,881,200
14 Mar 2024166.26166.26164.20164.78164.785,155,300
13 Mar 2024165.10166.14164.74165.30165.304,585,800
12 Mar 2024165.14165.42163.96164.54164.546,158,500
11 Mar 2024163.92165.42163.31164.73164.735,404,800
08 Mar 2024162.32164.20162.09163.05163.056,063,100
07 Mar 2024163.82163.90162.50163.11163.115,801,600
06 Mar 2024162.06163.99162.04163.00163.005,302,500
05 Mar 2024165.22165.50161.81162.04162.046,631,300
04 Mar 2024164.45165.65163.60165.37165.374,303,700
01 Mar 2024164.86165.00163.25164.59164.596,109,200
29 Feb 2024166.21166.68164.91165.34165.348,489,400
29 Feb 20241.265 Dividend
28 Feb 2024168.12168.50166.45167.03165.765,275,300
27 Feb 2024167.82168.22167.35168.16166.893,567,600
26 Feb 2024169.42169.42167.71168.26166.993,837,000
23 Feb 2024167.94170.25167.80169.60168.326,409,800
22 Feb 2024167.64168.83166.10168.25166.987,539,200
21 Feb 2024169.95170.18167.86168.83167.554,195,400
20 Feb 2024167.74169.52167.19168.65167.376,117,900
16 Feb 2024167.21167.41165.68166.32165.065,245,300
15 Feb 2024167.95168.37166.68167.86166.594,451,400
14 Feb 2024168.34168.64166.06167.52166.255,731,900
13 Feb 2024171.22171.45167.24168.88167.607,302,000
12 Feb 2024167.86171.07167.20170.61169.327,867,500
09 Feb 2024171.20171.39166.97167.67166.4012,731,700
08 Feb 2024171.72174.10171.41173.85172.539,269,700
07 Feb 2024172.63172.90171.38171.47170.175,769,700
06 Feb 2024171.45171.83169.94171.42170.125,182,700
05 Feb 2024170.55171.58169.05170.92169.635,142,700
02 Feb 2024171.24171.96170.10170.97169.685,307,700
01 Feb 2024168.53171.80167.17171.70170.404,920,800
31 Jan 2024169.96170.38167.88168.53167.255,769,200
30 Jan 2024167.67169.70167.32169.62168.344,804,200
29 Jan 2024167.53168.70167.39168.15166.885,713,600
26 Jan 2024166.60168.03166.60167.86166.594,849,000
25 Jan 2024165.81166.60164.94166.56165.305,373,800
24 Jan 2024167.64167.74165.52165.60164.354,984,700
23 Jan 2024164.56167.93164.36167.64166.374,932,700
22 Jan 2024165.96166.71165.02165.11163.865,697,400
19 Jan 2024167.14167.24165.57165.78164.526,506,700
18 Jan 2024165.47167.28164.99167.17165.904,709,400
17 Jan 2024165.99166.73165.44166.44165.184,392,300
16 Jan 2024167.27167.52165.19166.17164.914,576,600
12 Jan 2024166.34167.38165.57167.27166.003,546,100
11 Jan 2024167.14167.14164.82166.13164.874,800,700
10 Jan 2024166.59167.96166.20166.92165.664,394,900
09 Jan 2024167.79167.89165.93167.17165.906,268,800
08 Jan 2024168.94169.73167.79169.11167.835,735,600
05 Jan 2024171.57171.57167.56168.94167.665,251,100
04 Jan 2024171.61173.53170.58171.47170.176,283,200
03 Jan 2024175.00175.20172.70172.95171.645,588,200
02 Jan 2024169.52172.99169.19172.91171.605,743,100
29 Dec 2023169.34170.07169.17169.84168.553,291,500
28 Dec 2023169.40169.54168.70169.39168.112,911,100
27 Dec 2023168.90169.49168.36169.40168.123,502,500
26 Dec 2023167.65169.42167.25168.86167.582,779,200
22 Dec 2023167.36168.17166.86167.68166.413,030,100
21 Dec 2023166.50167.10165.39166.97165.714,374,000
20 Dec 2023166.51167.47165.67165.69164.445,157,800
19 Dec 2023167.94168.83167.31167.95166.684,855,900
18 Dec 2023168.06170.25167.41168.91167.635,439,500
15 Dec 2023167.45168.51166.45167.00165.7417,731,300
14 Dec 2023171.65171.97167.94168.25166.987,119,300
13 Dec 2023168.54172.05168.12172.01170.716,082,100
12 Dec 2023169.28169.28167.71168.47167.194,515,800
11 Dec 2023167.44168.13166.46167.82166.556,912,600
08 Dec 2023167.04167.12165.27165.68164.435,114,900
07 Dec 2023168.00168.30166.70167.46166.194,934,800
06 Dec 2023167.98168.32166.73167.51166.244,726,600
05 Dec 2023169.15169.57167.71167.94166.674,553,800
04 Dec 2023168.40169.92168.19169.14167.865,323,300
01 Dec 2023168.37168.85167.38168.69167.414,893,900
30 Nov 2023166.11168.36164.82168.29167.027,346,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...