Canada Markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.73+2.72 (+1.66%)
At close: 04:00PM EDT
167.75 +1.02 (+0.61%)
After hours: 07:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022166.06167.56165.35166.73166.733,634,148
Jun 28, 2022167.15168.45163.85164.01164.014,372,900
Jun 27, 2022165.87167.13165.34166.35166.354,595,800
Jun 24, 2022165.64166.19163.94166.13166.135,951,500
Jun 23, 2022163.78165.14163.15164.10164.105,810,700
Jun 22, 2022160.33162.99159.56162.03162.034,706,500
Jun 21, 2022158.17160.96157.35160.71160.714,449,600
Jun 17, 2022157.03158.99156.17157.06157.069,869,900
Jun 16, 2022156.63158.46155.11157.03157.037,207,900
Jun 15, 2022157.92159.84155.93157.79157.795,940,100
Jun 14, 2022160.00160.05154.86156.12156.126,159,200
Jun 13, 2022160.53162.87159.06159.74159.746,300,700
Jun 10, 2022160.97163.92159.45162.52162.525,203,300
Jun 09, 2022165.19166.93162.67162.78162.783,522,900
Jun 08, 2022165.74166.81165.11165.73165.732,646,800
Jun 07, 2022165.68166.86164.22166.56166.564,168,300
Jun 06, 2022166.46167.62164.73165.54165.543,447,800
Jun 03, 2022165.86166.59164.36164.85164.854,222,000
Jun 02, 2022165.62166.75162.65166.68166.684,677,300
Jun 01, 2022168.18168.38163.82166.49166.495,613,900
May 31, 2022170.98170.98165.37167.75167.7513,610,000
May 27, 2022171.26171.81170.20171.77171.776,713,500
May 26, 2022168.96171.09168.96170.11170.115,193,800
May 25, 2022167.85169.49166.96168.97168.975,781,000
May 24, 2022166.02168.26165.16167.82167.826,327,600
May 23, 2022164.21166.95163.57165.60165.604,657,800
May 20, 2022162.24163.06159.62162.21162.215,768,800
May 19, 2022162.50162.78159.67161.20161.206,423,800
May 18, 2022173.69173.87162.92163.65163.658,875,400
May 17, 2022175.31175.68172.58174.46174.465,012,200
May 16, 2022173.71176.30173.42175.47175.475,317,200
May 13, 2022170.70174.16169.46173.72173.724,714,600
May 12, 2022171.25171.99168.16170.40170.406,473,500
May 11, 2022170.82172.41169.92170.66170.665,376,900
May 10, 2022173.12174.54170.75171.49171.495,936,700
May 09, 2022169.66172.89168.76171.70171.707,269,100
May 06, 2022169.24170.80168.72170.41170.415,824,600
May 05, 2022173.10173.32169.08170.39170.396,534,300
May 04, 2022167.61174.12167.61173.86173.866,231,500
May 03, 2022169.14169.31166.58167.99167.995,564,900
May 02, 2022173.00173.46165.27167.76167.767,692,100
Apr 29, 2022177.41177.41171.41171.71171.716,505,600
Apr 28, 2022174.53177.62173.82177.50177.505,235,800
Apr 27, 2022173.42176.69173.19174.85174.855,180,300
Apr 26, 2022173.97175.35172.73173.30173.307,386,600
Apr 25, 2022173.21173.92171.00173.74173.747,369,900
Apr 22, 2022174.99175.27171.94172.15172.155,864,000
Apr 21, 2022175.76177.24174.65174.84174.843,701,300
Apr 20, 2022173.72175.97173.72175.47175.474,197,600
Apr 19, 2022169.84173.17169.84172.90172.903,642,000
Apr 18, 2022171.22172.31169.96170.42170.423,086,000
Apr 14, 2022173.48174.26171.76171.90171.904,834,300
Apr 13, 2022173.58173.82171.73173.00173.004,394,000
Apr 12, 2022173.78174.65172.63173.30173.303,924,300
Apr 11, 2022173.61174.97172.32172.60172.603,825,100
Apr 08, 2022172.99173.69171.59173.13173.133,883,100
Apr 07, 2022172.03173.28170.78172.55172.555,041,600
Apr 06, 2022169.92172.70169.49172.39172.394,294,800
Apr 05, 2022168.32171.38168.32169.50169.504,480,700
Apr 04, 2022169.11169.39167.45169.32169.323,759,900
Apr 01, 2022167.89169.93167.37169.76169.763,239,600
Mar 31, 2022168.37169.30167.27167.38167.386,076,200
Mar 30, 2022168.10168.24166.12167.96167.963,871,500
Mar 29, 2022167.29168.58166.37168.19168.194,440,400
Mar 28, 2022165.10165.77163.71165.73165.734,308,000
Mar 25, 2022164.43165.90164.43165.24165.244,146,800
Mar 24, 2022164.06164.73163.27164.47164.473,160,300
Mar 23, 2022164.25165.28162.63163.48163.484,533,700
Mar 22, 2022162.84164.77162.23164.34164.345,779,200
Mar 21, 2022162.27163.81161.07162.56162.565,122,600
Mar 18, 2022161.38162.93160.06162.79162.7912,123,000
Mar 17, 2022159.83161.63159.30160.94160.943,587,600
Mar 16, 2022158.41159.99157.04159.70159.706,299,000
Mar 15, 2022157.32159.50156.83159.00159.006,203,400
Mar 14, 2022155.15157.80154.50155.89155.896,075,600
Mar 11, 2022155.45156.89153.48153.73153.734,762,600
Mar 10, 2022155.79156.25153.37154.51154.516,103,700
Mar 09, 2022159.81160.06156.40157.40157.405,764,900
Mar 08, 2022162.38163.97157.69157.87157.876,163,700
Mar 07, 2022164.07165.15162.13162.45162.456,319,500
Mar 04, 2022162.00166.50160.92165.75165.756,340,300
Mar 03, 2022163.97165.19162.80163.27163.275,352,200
Mar 02, 2022162.98165.82162.49164.52164.525,452,100
Mar 01, 2022163.07164.40161.30162.27162.275,107,900
Feb 28, 2022164.04165.21161.41163.74163.747,677,000
Feb 25, 2022164.42168.46164.26168.38168.386,535,600
Feb 24, 2022165.71166.34160.29163.79163.798,888,800
Feb 23, 2022169.12169.12166.52166.69166.695,812,800
Feb 22, 2022168.57168.94166.23168.35168.357,733,900
Feb 18, 2022167.11168.24166.22167.71167.715,181,600
Feb 17, 2022166.01167.95165.00166.75166.755,156,800
Feb 16, 2022165.63167.20164.54166.30166.304,161,700
Feb 15, 2022167.22168.25165.26165.96165.964,943,800
Feb 14, 2022169.42169.68165.10166.70166.706,822,500
Feb 11, 2022168.06170.31167.69168.58168.587,299,600
Feb 10, 2022168.66171.45167.30168.37168.377,899,800
Feb 09, 2022172.50172.78171.01171.94171.946,780,200
Feb 08, 2022172.63172.64170.31172.02172.023,957,700
Feb 07, 2022172.74172.99171.21171.81171.814,813,300
Feb 04, 2022173.10174.89171.19172.49172.494,592,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...