Canada markets open in 8 hours 7 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.65-1.07 (-0.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021147.17147.60145.02145.65145.655,266,131
May 10, 2021146.49147.99146.11146.72146.725,266,800
May 07, 2021145.23146.00144.57145.56145.564,181,000
May 06, 2021144.47145.96144.01145.56145.564,472,200
May 05, 2021143.72144.57143.50143.89143.895,305,200
May 04, 2021145.98146.77143.49143.96143.966,603,800
May 03, 2021145.03146.78144.10145.79145.796,109,800
Apr. 30, 2021143.32144.24142.50144.16144.165,051,100
Apr. 29, 2021142.10144.43141.97143.94143.944,699,900
Apr. 28, 2021143.49143.69141.73141.83141.834,962,700
Apr. 27, 2021142.62143.18142.13142.89142.894,693,700
Apr. 26, 2021145.55145.77142.98143.36143.365,817,700
Apr. 23, 2021145.51146.34145.06145.83145.834,354,700
Apr. 22, 2021146.24146.65145.38146.07146.074,904,400
Apr. 21, 2021147.35147.80146.21146.98146.986,316,000
Apr. 20, 2021144.13146.65143.93145.71145.714,999,700
Apr. 19, 2021144.49145.60143.26144.75144.756,621,200
Apr. 16, 2021143.46144.32142.46144.16144.166,481,400
Apr. 15, 2021141.67143.10141.42142.31142.314,777,100
Apr. 14, 2021142.57142.72141.24142.11142.114,685,300
Apr. 13, 2021142.07143.97141.87143.05143.055,283,300
Apr. 12, 2021142.20143.47142.05143.02143.024,386,700
Apr. 09, 2021142.24143.14141.61142.57142.574,950,800
Apr. 08, 2021143.68144.16142.05142.54142.546,725,100
Apr. 07, 2021144.00144.10143.02143.41143.414,849,200
Apr. 06, 2021143.04144.20142.56143.67143.674,751,900
Apr. 05, 2021141.85144.34141.32143.16143.165,980,700
Apr. 01, 2021141.19142.30140.11141.28141.284,823,400
Mar. 31, 2021143.32143.33141.17141.45141.456,257,900
Mar. 30, 2021143.68144.75142.12142.54142.544,372,700
Mar. 29, 2021142.87144.96142.42144.81144.816,105,800
Mar. 26, 2021139.62143.00139.13142.70142.706,785,600
Mar. 25, 2021139.18140.25138.34139.63139.635,827,600
Mar. 24, 2021139.01140.11138.78138.81138.815,082,300
Mar. 23, 2021138.45140.17138.18139.46139.466,978,400
Mar. 22, 2021135.63138.20135.09137.80137.807,813,400
Mar. 19, 2021132.31135.01132.18134.50134.5016,114,400
Mar. 18, 2021132.36133.08131.41132.53132.536,476,700
Mar. 17, 2021134.36134.56133.38133.62133.626,199,500
Mar. 16, 2021133.08134.58132.75134.01134.015,544,700
Mar. 15, 2021133.56133.63131.97133.03133.035,389,200
Mar. 12, 2021133.12133.79132.64133.04133.045,275,100
Mar. 11, 2021133.35134.58133.10133.22133.224,458,900
Mar. 10, 2021132.52134.47130.54133.58133.587,791,700
Mar. 09, 2021132.94133.91132.00132.25132.258,930,200
Mar. 08, 2021133.23134.18131.99132.13132.138,634,900
Mar. 05, 2021129.64133.41129.19133.03133.0310,186,500
Mar. 04, 2021129.25131.75128.32128.83128.839,102,800
Mar. 04, 20211.023 Dividend
Mar. 03, 2021129.80130.53128.98129.14128.127,505,800
Mar. 02, 2021130.50132.03130.38131.07130.035,614,000
Mar. 01, 2021130.61131.97130.34130.62129.595,287,300
Feb. 26, 2021130.57130.87128.57129.19128.178,329,000
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, 2021135.26135.60133.45133.87132.815,659,300
Feb. 11, 2021137.85138.21134.34134.97133.907,528,000
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, 2021140.49142.12139.73140.96139.844,437,900
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, 2021138.11138.46136.01136.57135.496,778,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...