Canada markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.81+1.82 (+1.05%)
At close: 04:00PM EDT
174.74 -0.07 (-0.04%)
After hours: 07:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024174.00175.18172.87174.81174.814,719,300
Oct 10, 2024172.07173.06171.22172.99172.995,292,400
Oct 09, 2024169.38173.28169.10172.54172.547,177,500
Oct 08, 2024167.72170.65166.85170.42170.428,297,800
Oct 07, 2024167.72167.93166.46167.21167.215,459,500
Oct 04, 2024167.15168.50166.82167.97167.974,390,100
Oct 03, 2024168.14169.11167.17168.53168.535,090,300
Oct 02, 2024171.50171.74168.52169.55169.555,786,000
Oct 01, 2024171.29171.94169.77171.38171.387,095,900
Sept 30, 2024170.58171.74169.58170.05170.055,054,300
Sept 27, 2024169.96171.65169.68170.00170.007,545,800
Sept 26, 2024169.22171.00168.68169.69169.695,673,600
Sept 25, 2024170.40170.77168.76169.40169.404,505,100
Sept 24, 2024170.99171.60169.50169.92169.927,837,900
Sept 23, 2024170.87173.94170.73172.11172.115,350,300
Sept 20, 2024172.57173.77170.22171.18171.1812,198,400
Sept 19, 2024175.75176.22174.15174.66174.665,504,000
Sept 18, 2024176.86178.06174.43175.21175.215,307,900
Sept 17, 2024177.00178.09176.30176.87176.876,305,100
Sept 16, 2024179.00179.43176.35177.21177.214,940,100
Sept 13, 2024177.45177.96176.37177.36177.363,290,400
Sept 12, 2024175.78177.69173.95177.25177.254,224,900
Sept 11, 2024177.44177.75174.43175.78175.784,036,000
Sept 10, 2024178.65179.10177.64177.81177.814,315,800
Sept 09, 2024177.05178.79175.86178.19178.194,666,200
Sept 06, 2024177.44178.58177.00177.34177.346,395,300
Sept 06, 20241.355 Dividend
Sept 05, 2024178.73179.73177.52179.30177.955,743,100
Sept 04, 2024177.90179.65176.29178.52177.176,188,500
Sept 03, 2024172.38177.89171.88177.54176.207,032,100
Aug 30, 2024172.06173.56171.25172.88171.578,677,300
Aug 29, 2024173.76173.96171.91172.09170.794,654,300
Aug 28, 2024175.55175.74173.35173.92172.613,915,500
Aug 27, 2024176.31176.88174.52175.30173.983,520,600
Aug 26, 2024176.32176.84175.73175.97174.644,146,700
Aug 23, 2024176.63176.68173.67175.87174.545,283,600
Aug 22, 2024175.83176.08174.70175.74174.415,265,900
Aug 21, 2024175.94176.82174.62175.21173.894,020,700
Aug 20, 2024173.53176.03172.50175.85174.525,330,100
Aug 19, 2024172.66173.98172.44173.82172.513,521,700
Aug 16, 2024172.52172.78171.11172.62171.324,614,600
Aug 15, 2024173.71174.30171.83172.52171.224,472,100
Aug 14, 2024172.23174.34171.93173.71172.403,555,800
Aug 13, 2024171.62172.42170.22172.37171.073,894,700
Aug 12, 2024172.24172.87170.71171.42170.123,802,300
Aug 09, 2024172.09172.78170.39172.39171.093,223,000
Aug 08, 2024170.21173.00169.81172.37171.075,112,500
Aug 07, 2024171.62174.39171.33171.79170.495,428,900
Aug 06, 2024173.28176.21172.36172.49171.197,287,100
Aug 05, 2024179.52180.91173.16174.04172.727,502,300
Aug 02, 2024178.84179.95173.84178.04176.696,856,100
Aug 01, 2024172.53175.56172.50174.96173.645,994,500
Jul 31, 2024173.92174.69172.26172.67171.376,245,600
Jul 30, 2024172.69173.45171.55173.18171.874,994,600
Jul 29, 2024172.29173.49170.85173.21171.904,152,700
Jul 26, 2024170.73172.76170.73172.75171.445,746,300
Jul 25, 2024169.49173.49168.86171.02169.736,270,900
Jul 24, 2024166.28168.67164.95168.17166.905,867,000
Jul 23, 2024167.79168.36166.18166.28165.023,344,300
Jul 22, 2024169.26169.71167.35167.66166.395,308,400
Jul 19, 2024170.28170.49168.47169.36168.085,332,800
Jul 18, 2024168.71172.67168.39170.37169.086,228,600
Jul 17, 2024166.04170.07165.89169.89168.617,671,000
Jul 16, 2024163.41165.04162.84164.76163.514,461,700
Jul 15, 2024166.01166.30163.65163.86162.624,551,800
Jul 12, 2024164.96168.03164.96166.38165.126,677,000
Jul 11, 2024159.10164.89158.03163.95162.7110,258,600
Jul 10, 2024161.84163.77160.66163.59162.357,372,300
Jul 09, 2024162.19162.56161.50161.90160.685,801,200
Jul 08, 2024163.06163.75161.92162.12160.895,268,800
Jul 05, 2024162.64164.52162.47164.39163.154,208,200
Jul 03, 2024162.92164.13161.96162.60161.372,879,600
Jul 02, 2024163.50164.47162.32163.58162.344,650,800
Jul 01, 2024165.04166.06162.58162.89161.664,508,000
Jun 28, 2024165.30166.22164.62164.93163.688,755,900
Jun 27, 2024166.63167.25165.27166.26165.004,326,500
Jun 26, 2024165.89167.01164.85166.74165.484,778,300
Jun 25, 2024168.08168.96167.25167.35166.094,220,900
Jun 24, 2024167.50169.61167.09168.08166.814,476,900
Jun 21, 2024167.21169.07166.45167.28166.0210,899,100
Jun 20, 2024165.73167.64165.73166.68165.424,942,400
Jun 18, 2024166.10167.07165.25166.48165.223,519,500
Jun 17, 2024163.49166.41162.79166.14164.885,412,200
Jun 14, 2024163.13164.39162.53163.81162.573,603,300
Jun 13, 2024162.08163.56161.54163.33162.105,432,600
Jun 12, 2024164.88165.33162.44163.83162.596,281,100
Jun 11, 2024164.87165.46163.51165.07163.828,284,500
Jun 10, 2024170.11170.37165.62165.90164.659,432,600
Jun 07, 2024171.50172.51170.75171.04169.753,521,100
Jun 07, 20241.355 Dividend
Jun 06, 2024174.00174.40172.68173.20170.555,536,700
Jun 05, 2024173.84173.97171.96173.49170.835,370,700
Jun 04, 2024171.21174.39170.82173.89171.234,619,100
Jun 03, 2024172.72172.90171.03171.23168.615,032,400
May 31, 2024169.89172.97169.52172.90170.258,155,600
May 30, 2024171.35171.71170.40170.48167.873,903,900
May 29, 2024172.43173.18170.72171.15168.535,352,100
May 28, 2024176.23176.28171.90173.38170.726,178,100
May 24, 2024179.37179.42177.87177.99175.263,447,400
May 23, 2024181.33181.89179.04179.27176.524,009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...