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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	129.64	133.41	129.19	133.03	133.03	10,184,900
Mar. 04, 2021	129.25	131.75	128.32	128.83	128.83	9,096,600
Mar. 04, 2021	1.023 Dividend
Mar. 03, 2021	129.80	130.53	128.98	129.14	128.12	7,503,800
Mar. 02, 2021	130.50	132.03	130.38	131.07	130.03	5,613,000
Mar. 01, 2021	130.61	131.97	130.34	130.62	129.59	5,287,300
Feb. 26, 2021	130.57	130.87	128.57	129.19	128.17	8,328,600
Feb. 25, 2021	131.35	132.09	129.80	130.00	128.97	5,702,300
Feb. 24, 2021	131.85	132.29	131.20	132.09	131.04	4,944,000
Feb. 23, 2021	132.65	134.34	131.30	132.78	131.73	6,264,300
Feb. 22, 2021	132.04	132.60	130.76	131.99	130.94	5,792,900
Feb. 19, 2021	135.01	135.12	132.29	132.51	131.46	5,414,900
Feb. 18, 2021	134.07	135.70	133.91	135.37	134.30	3,935,200
Feb. 17, 2021	134.06	135.07	133.86	134.46	133.39	3,353,000
Feb. 16, 2021	134.56	134.81	133.40	134.38	133.32	5,180,100
Feb. 12, 2021	135.26	135.60	133.45	133.87	132.81	5,657,500
Feb. 11, 2021	137.85	138.21	134.34	134.97	133.90	7,519,100
Feb. 10, 2021	141.12	141.12	136.76	137.70	136.61	6,966,600
Feb. 09, 2021	141.13	141.15	139.49	139.60	138.49	3,179,300
Feb. 08, 2021	141.19	141.81	139.50	140.40	139.29	4,112,200
Feb. 05, 2021	140.49	142.12	139.73	140.96	139.84	4,437,400
Feb. 04, 2021	137.75	139.76	137.75	139.68	138.57	3,860,300
Feb. 03, 2021	137.75	138.95	137.07	138.02	136.93	3,609,600
Feb. 02, 2021	137.45	139.53	136.60	138.38	137.28	3,581,600
Feb. 01, 2021	136.98	137.96	135.90	136.98	135.89	4,185,700
Jan. 29, 2021	138.11	138.46	136.01	136.57	135.49	6,777,500
Jan. 28, 2021	138.83	140.79	137.76	139.19	138.09	5,514,000
Jan. 27, 2021	140.51	142.33	137.55	138.04	136.95	6,659,800
Jan. 26, 2021	141.31	142.09	139.75	141.80	140.68	4,242,500
Jan. 25, 2021	138.06	140.33	137.58	140.18	139.07	3,829,000
Jan. 22, 2021	139.50	139.54	138.23	138.59	137.49	4,014,900
Jan. 21, 2021	140.29	140.79	138.74	139.61	138.50	5,684,100
Jan. 20, 2021	141.04	141.78	139.92	141.33	140.21	5,019,300
Jan. 19, 2021	142.38	142.58	141.44	142.06	140.93	5,158,600
Jan. 15, 2021	141.45	142.60	140.53	141.39	140.27	4,309,100
Jan. 14, 2021	141.48	142.44	141.07	141.76	140.64	4,724,700
Jan. 13, 2021	141.12	143.24	141.00	142.59	141.46	4,361,600
Jan. 12, 2021	141.63	142.00	139.45	141.43	140.31	5,150,000
Jan. 11, 2021	144.03	144.31	141.69	142.09	140.96	3,902,700
Jan. 08, 2021	142.47	144.40	141.66	144.18	143.04	4,312,000
Jan. 07, 2021	142.81	143.15	141.15	142.47	141.34	4,473,200
Jan. 06, 2021	141.67	143.60	141.59	142.93	141.80	4,843,300
Jan. 05, 2021	144.07	145.18	142.90	144.70	143.55	4,126,000
Jan. 04, 2021	147.01	147.78	141.94	144.27	143.13	7,486,900
Dec. 31, 2020	147.48	148.46	146.64	148.30	147.13	2,076,800
Dec. 30, 2020	147.47	147.99	147.01	147.31	146.14	2,224,900
Dec. 29, 2020	147.68	148.77	146.84	147.42	146.25	3,186,700
Dec. 28, 2020	145.78	147.60	145.54	146.91	145.75	2,493,500
Dec. 24, 2020	144.83	145.11	144.14	145.06	143.91	883,300
Dec. 23, 2020	144.49	145.60	144.07	144.41	143.27	2,645,100
Dec. 22, 2020	144.60	145.00	143.48	144.02	142.88	2,653,700
Dec. 21, 2020	145.00	145.66	143.47	145.40	144.25	3,946,900
Dec. 18, 2020	146.33	147.10	145.50	146.93	145.77	8,980,400
Dec. 17, 2020	145.25	146.20	145.18	145.71	144.56	3,312,500
Dec. 16, 2020	143.98	145.47	143.90	144.89	143.74	4,915,800
Dec. 15, 2020	144.56	145.27	143.89	144.77	143.62	3,183,800
Dec. 14, 2020	145.25	146.47	144.05	144.23	143.09	3,952,400
Dec. 11, 2020	143.63	145.10	143.41	144.97	143.82	2,975,500
Dec. 10, 2020	146.04	146.29	144.42	144.67	143.52	3,985,000
Dec. 09, 2020	145.56	146.10	144.28	145.69	144.54	3,842,000
Dec. 08, 2020	145.33	146.16	144.29	145.52	144.37	3,623,800
Dec. 07, 2020	145.68	146.56	144.62	145.37	144.22	4,217,300
Dec. 04, 2020	143.87	145.98	143.85	145.85	144.69	3,592,600
Dec. 03, 2020	143.02	144.96	143.02	144.45	143.31	4,757,900
Dec. 03, 2020	1.023 Dividend
Dec. 02, 2020	145.88	146.94	143.89	144.62	142.46	4,432,900
Dec. 01, 2020	145.03	146.63	144.50	146.07	143.89	3,999,600
Nov. 30, 2020	144.46	144.63	142.88	144.23	142.08	4,906,900
Nov. 27, 2020	144.62	145.28	144.18	144.60	142.44	1,596,000
Nov. 25, 2020	144.45	144.92	143.70	144.16	142.01	2,278,300
Nov. 24, 2020	143.19	144.36	142.82	144.03	141.88	4,472,300
Nov. 23, 2020	143.31	143.65	141.88	143.02	140.88	3,443,300
Nov. 20, 2020	143.65	144.64	143.00	143.42	141.28	3,469,100
Nov. 19, 2020	142.88	143.70	142.34	143.32	141.18	4,263,500
Nov. 18, 2020	145.49	146.57	143.30	143.38	141.24	4,335,200
Nov. 17, 2020	144.27	146.10	144.11	145.24	143.07	2,924,000
Nov. 16, 2020	145.00	146.26	144.69	145.76	143.58	3,399,000
Nov. 13, 2020	143.77	144.89	143.27	144.71	142.55	2,580,400
Nov. 12, 2020	144.25	144.74	142.76	143.84	141.69	2,570,100
Nov. 11, 2020	142.86	144.24	141.61	143.90	141.75	4,389,800
Nov. 10, 2020	136.99	142.44	136.19	141.72	139.60	5,284,500
Nov. 09, 2020	142.00	143.65	138.17	138.45	136.38	6,111,300
Nov. 06, 2020	138.56	139.77	137.33	138.38	136.31	2,867,000
Nov. 05, 2020	139.35	140.27	137.47	138.05	135.99	3,667,800
Nov. 04, 2020	139.00	141.70	137.66	137.86	135.80	4,576,300
Nov. 03, 2020	136.62	138.60	136.28	137.04	134.99	3,293,900
Nov. 02, 2020	135.61	136.23	133.78	135.15	133.13	3,126,400
Oct. 30, 2020	132.93	133.84	131.71	133.29	131.30	4,303,900
Oct. 29, 2020	133.76	135.63	132.26	133.99	131.99	3,856,500
Oct. 28, 2020	137.15	137.71	133.94	134.17	132.17	5,196,000
Oct. 27, 2020	138.57	139.89	138.30	139.12	137.04	3,390,800
Oct. 26, 2020	138.74	139.08	136.41	138.06	136.00	3,431,100
Oct. 23, 2020	140.22	140.53	139.04	139.56	137.48	2,758,400
Oct. 22, 2020	139.80	140.20	139.01	139.61	137.52	2,909,000
Oct. 21, 2020	139.68	140.48	139.10	139.60	137.51	2,560,100
Oct. 20, 2020	141.00	141.22	139.41	139.71	137.62	2,750,900
Oct. 19, 2020	141.34	142.53	139.25	139.68	137.59	3,223,200
Oct. 16, 2020	141.75	142.82	141.13	141.73	139.61	5,076,000
Oct. 15, 2020	141.16	141.97	140.62	141.43	139.32	3,306,800
Oct. 14, 2020	143.55	144.11	141.63	142.52	140.39	3,641,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

PepsiCo, Inc. (PEP)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)