Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.13-1.43 (-0.92%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2021155.23155.50153.83154.13154.138,127,400
16 Sep 2021155.39156.12153.81155.56155.564,589,900
15 Sep 2021155.22156.38154.78156.02156.023,702,400
14 Sep 2021156.38156.67154.82155.15155.152,808,600
13 Sep 2021155.94157.40155.39155.76155.763,367,200
10 Sep 2021155.98156.25155.01155.46155.463,850,700
09 Sep 2021156.88156.97155.40155.73155.733,560,400
08 Sep 2021154.66156.75154.30156.72156.723,199,100
07 Sep 2021156.48156.76153.68154.53154.534,609,900
03 Sep 2021156.20157.42155.90157.09157.092,035,100
02 Sep 2021156.79157.29155.87156.95156.952,862,500
02 Sep 20211.075 Dividend
01 Sep 2021156.84158.19156.51157.91156.844,231,400
31 Aug 2021156.09156.47155.34156.39155.335,291,200
30 Aug 2021155.18156.17155.01156.00154.942,540,300
27 Aug 2021154.84155.41154.21154.94153.894,166,500
26 Aug 2021155.51155.67154.09154.63153.583,220,700
25 Aug 2021155.36155.67154.16155.20154.143,346,700
24 Aug 2021157.75157.75155.68155.89154.833,760,800
23 Aug 2021157.83158.52157.32157.85156.783,102,100
20 Aug 2021158.93159.63158.25158.35157.273,484,100
19 Aug 2021155.82159.42155.78158.91157.834,745,600
18 Aug 2021157.68158.20156.20156.28155.223,419,200
17 Aug 2021157.91158.45157.24157.90156.833,736,300
16 Aug 2021156.93158.12156.73158.05156.973,224,000
13 Aug 2021155.10156.67154.90156.52155.452,113,800
12 Aug 2021155.23155.30154.60155.07154.011,958,700
11 Aug 2021154.71156.02154.47155.04153.983,058,000
10 Aug 2021154.31155.31153.81154.43153.382,670,200
09 Aug 2021154.64154.79153.71154.35153.302,636,600
06 Aug 2021153.77154.76153.64154.33153.283,430,900
05 Aug 2021154.98155.19153.87154.31153.263,733,500
04 Aug 2021156.19156.66153.87154.05153.004,846,300
03 Aug 2021157.00157.15156.31156.67155.603,359,900
02 Aug 2021157.00157.11155.51156.32155.263,425,900
30 Jul 2021157.37157.60156.62156.95155.883,757,300
29 Jul 2021157.23157.43156.20156.81155.743,055,600
28 Jul 2021157.60157.96155.91156.49155.423,556,800
27 Jul 2021157.31158.66157.03157.94156.864,043,900
26 Jul 2021156.79157.47156.03157.07156.002,999,800
23 Jul 2021155.56157.79155.24157.18156.113,588,400
22 Jul 2021155.19155.76153.97155.19154.133,333,500
21 Jul 2021155.30156.12154.57155.24154.184,905,900
20 Jul 2021156.20157.33155.56155.82154.765,213,500
19 Jul 2021155.99157.54154.76155.80154.745,750,200
16 Jul 2021155.68156.84155.11155.82154.765,852,500
15 Jul 2021154.07155.36153.26155.25154.194,920,600
14 Jul 2021152.89155.14152.80154.54153.496,390,300
13 Jul 2021151.15153.91150.75152.96151.928,750,800
12 Jul 2021149.49149.79148.78149.51148.494,873,700
09 Jul 2021149.41150.31149.17149.48148.464,088,600
08 Jul 2021149.42150.67149.19149.86148.844,216,000
07 Jul 2021149.29150.70149.00149.79148.774,225,000
06 Jul 2021149.07149.42147.77149.13148.114,313,800
02 Jul 2021148.90149.78148.56148.91147.903,835,500
01 Jul 2021148.08149.08147.94148.20147.193,997,600
30 Jun 2021147.43148.31147.20148.17147.164,943,700
29 Jun 2021147.45147.70146.40146.94145.943,197,700
28 Jun 2021146.76147.59146.62147.04146.044,282,800
25 Jun 2021145.76146.79145.24146.41145.416,387,600
24 Jun 2021144.86145.94144.61145.67144.683,818,900
23 Jun 2021146.06146.13144.83144.85143.863,901,700
22 Jun 2021146.73147.50146.29146.78145.783,518,000
21 Jun 2021145.75146.74145.45146.56145.564,904,300
18 Jun 2021147.98147.98145.23145.42144.4310,661,700
17 Jun 2021147.25149.00146.91148.52147.515,316,400
16 Jun 2021148.86149.27146.75147.10146.105,492,100
15 Jun 2021148.90149.17148.07148.58147.574,256,500
14 Jun 2021147.47148.63146.79148.57147.563,831,900
11 Jun 2021148.05148.12146.79147.69146.684,364,600
10 Jun 2021146.31148.01146.13147.60146.604,698,200
09 Jun 2021147.25147.59146.02146.10145.114,008,000
08 Jun 2021147.70147.87145.92146.37145.375,997,200
07 Jun 2021147.76148.25146.71147.75146.744,724,100
04 Jun 2021148.00148.59147.47147.84146.834,427,400
03 Jun 2021146.71147.76146.16147.67146.664,651,600
03 Jun 20211.075 Dividend
02 Jun 2021148.20148.53147.23148.22146.144,546,900
01 Jun 2021148.78148.85147.09147.63145.565,530,300
28 May 2021147.41148.50147.24147.94145.874,913,700
27 May 2021148.56148.77146.44146.51144.469,203,600
26 May 2021147.91148.67147.68148.30146.224,462,600
25 May 2021147.85148.37147.01148.30146.224,649,300
24 May 2021147.64148.35147.01147.85145.783,627,800
21 May 2021147.87148.31146.52147.10145.045,194,200
20 May 2021145.25147.73145.11147.23145.173,964,600
19 May 2021144.64145.63144.08145.43143.394,432,700
18 May 2021146.64146.95145.32145.51143.474,527,300
17 May 2021147.00147.40145.71146.17144.123,747,100
14 May 2021147.20147.90146.42146.59144.544,224,700
13 May 2021144.24147.12143.58146.37144.324,849,400
12 May 2021144.88145.74143.85144.23142.215,651,700
11 May 2021147.17147.64145.02145.65143.615,266,100
10 May 2021146.49147.99146.11146.72144.665,270,600
07 May 2021145.23146.00144.57145.56143.524,181,000
06 May 2021144.47145.96144.01145.56143.524,472,200
05 May 2021143.72144.57143.50143.89141.875,305,200
04 May 2021145.98146.77143.49143.96141.946,603,800
03 May 2021145.03146.78144.10145.79143.756,109,800
30 Apr 2021143.32144.24142.50144.16142.145,051,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...