Canada markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.03+4.20 (+3.26%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 2021129.64133.41129.19133.03133.0310,184,900
Mar. 04, 2021129.25131.75128.32128.83128.839,096,600
Mar. 04, 20211.023 Dividend
Mar. 03, 2021129.80130.53128.98129.14128.127,503,800
Mar. 02, 2021130.50132.03130.38131.07130.035,613,000
Mar. 01, 2021130.61131.97130.34130.62129.595,287,300
Feb. 26, 2021130.57130.87128.57129.19128.178,328,600
Feb. 25, 2021131.35132.09129.80130.00128.975,702,300
Feb. 24, 2021131.85132.29131.20132.09131.044,944,000
Feb. 23, 2021132.65134.34131.30132.78131.736,264,300
Feb. 22, 2021132.04132.60130.76131.99130.945,792,900
Feb. 19, 2021135.01135.12132.29132.51131.465,414,900
Feb. 18, 2021134.07135.70133.91135.37134.303,935,200
Feb. 17, 2021134.06135.07133.86134.46133.393,353,000
Feb. 16, 2021134.56134.81133.40134.38133.325,180,100
Feb. 12, 2021135.26135.60133.45133.87132.815,657,500
Feb. 11, 2021137.85138.21134.34134.97133.907,519,100
Feb. 10, 2021141.12141.12136.76137.70136.616,966,600
Feb. 09, 2021141.13141.15139.49139.60138.493,179,300
Feb. 08, 2021141.19141.81139.50140.40139.294,112,200
Feb. 05, 2021140.49142.12139.73140.96139.844,437,400
Feb. 04, 2021137.75139.76137.75139.68138.573,860,300
Feb. 03, 2021137.75138.95137.07138.02136.933,609,600
Feb. 02, 2021137.45139.53136.60138.38137.283,581,600
Feb. 01, 2021136.98137.96135.90136.98135.894,185,700
Jan. 29, 2021138.11138.46136.01136.57135.496,777,500
Jan. 28, 2021138.83140.79137.76139.19138.095,514,000
Jan. 27, 2021140.51142.33137.55138.04136.956,659,800
Jan. 26, 2021141.31142.09139.75141.80140.684,242,500
Jan. 25, 2021138.06140.33137.58140.18139.073,829,000
Jan. 22, 2021139.50139.54138.23138.59137.494,014,900
Jan. 21, 2021140.29140.79138.74139.61138.505,684,100
Jan. 20, 2021141.04141.78139.92141.33140.215,019,300
Jan. 19, 2021142.38142.58141.44142.06140.935,158,600
Jan. 15, 2021141.45142.60140.53141.39140.274,309,100
Jan. 14, 2021141.48142.44141.07141.76140.644,724,700
Jan. 13, 2021141.12143.24141.00142.59141.464,361,600
Jan. 12, 2021141.63142.00139.45141.43140.315,150,000
Jan. 11, 2021144.03144.31141.69142.09140.963,902,700
Jan. 08, 2021142.47144.40141.66144.18143.044,312,000
Jan. 07, 2021142.81143.15141.15142.47141.344,473,200
Jan. 06, 2021141.67143.60141.59142.93141.804,843,300
Jan. 05, 2021144.07145.18142.90144.70143.554,126,000
Jan. 04, 2021147.01147.78141.94144.27143.137,486,900
Dec. 31, 2020147.48148.46146.64148.30147.132,076,800
Dec. 30, 2020147.47147.99147.01147.31146.142,224,900
Dec. 29, 2020147.68148.77146.84147.42146.253,186,700
Dec. 28, 2020145.78147.60145.54146.91145.752,493,500
Dec. 24, 2020144.83145.11144.14145.06143.91883,300
Dec. 23, 2020144.49145.60144.07144.41143.272,645,100
Dec. 22, 2020144.60145.00143.48144.02142.882,653,700
Dec. 21, 2020145.00145.66143.47145.40144.253,946,900
Dec. 18, 2020146.33147.10145.50146.93145.778,980,400
Dec. 17, 2020145.25146.20145.18145.71144.563,312,500
Dec. 16, 2020143.98145.47143.90144.89143.744,915,800
Dec. 15, 2020144.56145.27143.89144.77143.623,183,800
Dec. 14, 2020145.25146.47144.05144.23143.093,952,400
Dec. 11, 2020143.63145.10143.41144.97143.822,975,500
Dec. 10, 2020146.04146.29144.42144.67143.523,985,000
Dec. 09, 2020145.56146.10144.28145.69144.543,842,000
Dec. 08, 2020145.33146.16144.29145.52144.373,623,800
Dec. 07, 2020145.68146.56144.62145.37144.224,217,300
Dec. 04, 2020143.87145.98143.85145.85144.693,592,600
Dec. 03, 2020143.02144.96143.02144.45143.314,757,900
Dec. 03, 20201.023 Dividend
Dec. 02, 2020145.88146.94143.89144.62142.464,432,900
Dec. 01, 2020145.03146.63144.50146.07143.893,999,600
Nov. 30, 2020144.46144.63142.88144.23142.084,906,900
Nov. 27, 2020144.62145.28144.18144.60142.441,596,000
Nov. 25, 2020144.45144.92143.70144.16142.012,278,300
Nov. 24, 2020143.19144.36142.82144.03141.884,472,300
Nov. 23, 2020143.31143.65141.88143.02140.883,443,300
Nov. 20, 2020143.65144.64143.00143.42141.283,469,100
Nov. 19, 2020142.88143.70142.34143.32141.184,263,500
Nov. 18, 2020145.49146.57143.30143.38141.244,335,200
Nov. 17, 2020144.27146.10144.11145.24143.072,924,000
Nov. 16, 2020145.00146.26144.69145.76143.583,399,000
Nov. 13, 2020143.77144.89143.27144.71142.552,580,400
Nov. 12, 2020144.25144.74142.76143.84141.692,570,100
Nov. 11, 2020142.86144.24141.61143.90141.754,389,800
Nov. 10, 2020136.99142.44136.19141.72139.605,284,500
Nov. 09, 2020142.00143.65138.17138.45136.386,111,300
Nov. 06, 2020138.56139.77137.33138.38136.312,867,000
Nov. 05, 2020139.35140.27137.47138.05135.993,667,800
Nov. 04, 2020139.00141.70137.66137.86135.804,576,300
Nov. 03, 2020136.62138.60136.28137.04134.993,293,900
Nov. 02, 2020135.61136.23133.78135.15133.133,126,400
Oct. 30, 2020132.93133.84131.71133.29131.304,303,900
Oct. 29, 2020133.76135.63132.26133.99131.993,856,500
Oct. 28, 2020137.15137.71133.94134.17132.175,196,000
Oct. 27, 2020138.57139.89138.30139.12137.043,390,800
Oct. 26, 2020138.74139.08136.41138.06136.003,431,100
Oct. 23, 2020140.22140.53139.04139.56137.482,758,400
Oct. 22, 2020139.80140.20139.01139.61137.522,909,000
Oct. 21, 2020139.68140.48139.10139.60137.512,560,100
Oct. 20, 2020141.00141.22139.41139.71137.622,750,900
Oct. 19, 2020141.34142.53139.25139.68137.593,223,200
Oct. 16, 2020141.75142.82141.13141.73139.615,076,000
Oct. 15, 2020141.16141.97140.62141.43139.323,306,800
Oct. 14, 2020143.55144.11141.63142.52140.393,641,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...