Canada markets open in 8 hours 59 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.52-0.08 (-0.05%)
At close: 04:00PM EDT
168.52 0.00 (0.00%)
After hours: 07:20PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022168.39168.75166.53168.52168.524,565,100
Sept 22, 2022168.40169.89168.05168.60168.604,290,600
Sept 21, 2022169.88172.03168.34168.44168.445,134,500
Sept 20, 2022167.58169.15166.86168.92168.923,872,000
Sept 19, 2022167.06168.81166.50168.73168.733,720,900
Sept 16, 2022166.36167.17165.25166.97166.9712,011,700
Sept 15, 2022168.53168.56165.34165.88165.885,461,000
Sept 14, 2022168.12169.19167.57168.68168.685,156,900
Sept 13, 2022172.50172.83166.95167.41167.416,926,200
Sept 12, 2022173.22174.44172.75173.90173.905,953,300
Sept 09, 2022172.65174.55171.67173.22173.223,662,000
Sept 08, 2022172.78173.43170.56172.67172.673,888,100
Sept 07, 2022170.62173.78169.93173.25173.256,074,600
Sept 06, 2022170.98172.59169.13169.51169.514,900,100
Sept 02, 2022173.72174.97169.89170.66170.665,801,500
Sept 01, 2022170.92172.98170.24172.85172.854,846,100
Sept 01, 20221.15 Dividend
Aug 31, 2022173.81174.41172.20172.27171.125,597,900
Aug 30, 2022174.34174.69172.33172.99171.844,026,300
Aug 29, 2022174.55175.29173.21174.49173.334,184,500
Aug 26, 2022179.96179.98174.67175.04173.875,246,600
Aug 25, 2022179.03179.35177.39179.27178.073,401,800
Aug 24, 2022178.37179.50178.11179.26178.063,340,600
Aug 23, 2022177.82178.86177.29178.37177.182,575,000
Aug 22, 2022180.14180.47178.02178.45177.263,385,000
Aug 19, 2022179.76181.01179.32180.17178.973,704,000
Aug 18, 2022180.82180.93179.94180.40179.203,010,600
Aug 17, 2022180.10181.07179.72180.22179.022,666,200
Aug 16, 2022179.78180.70178.64180.32179.123,395,700
Aug 15, 2022177.77179.36176.80179.28178.083,043,100
Aug 12, 2022175.93177.38175.38177.33176.153,756,200
Aug 11, 2022176.36177.12174.67175.04173.872,743,800
Aug 10, 2022175.81176.43174.72175.94174.774,041,100
Aug 09, 2022174.79175.23173.96174.50173.343,228,800
Aug 08, 2022175.79175.97173.32173.85172.692,846,100
Aug 05, 2022174.39174.70172.40174.55173.383,295,600
Aug 04, 2022176.42176.74174.58175.87174.703,822,500
Aug 03, 2022175.08177.06174.24176.83175.654,401,300
Aug 02, 2022176.94177.15175.22175.49174.323,781,100
Aug 01, 2022174.55177.69174.55176.95175.774,034,600
Jul 29, 2022173.66175.48173.39174.96173.794,215,500
Jul 28, 2022171.87175.12171.19174.84173.673,134,200
Jul 27, 2022170.49171.95169.06171.59170.444,479,000
Jul 26, 2022170.57171.99169.24171.83170.683,732,100
Jul 25, 2022170.31170.86169.04169.85168.723,357,200
Jul 22, 2022169.14170.57168.49169.61168.483,757,800
Jul 21, 2022167.99169.41167.56168.51167.393,088,300
Jul 20, 2022170.05170.57167.46168.26167.143,460,700
Jul 19, 2022170.25170.75168.63170.06168.924,201,600
Jul 18, 2022171.15171.24167.85168.26167.143,479,700
Jul 15, 2022171.34172.92170.02171.12169.984,659,100
Jul 14, 2022168.29171.16167.70170.98169.844,218,300
Jul 13, 2022168.54171.44167.98170.10168.964,533,100
Jul 12, 2022173.00173.32168.87169.50168.375,201,600
Jul 11, 2022171.41172.80170.02170.47169.334,921,300
Jul 08, 2022170.57172.70170.55171.88170.733,482,900
Jul 07, 2022169.52171.04169.38170.36169.225,150,200
Jul 06, 2022170.00171.95169.48170.70169.564,209,100
Jul 05, 2022168.63169.39165.33169.01167.884,971,600
Jul 01, 2022166.74169.52165.76169.39168.263,918,700
Jun 30, 2022167.13167.58165.63166.66165.556,295,100
Jun 29, 2022166.06167.56165.35166.73165.623,653,600
Jun 28, 2022167.15168.45163.85164.01162.924,372,900
Jun 27, 2022165.87167.13165.34166.35165.244,595,800
Jun 24, 2022165.64166.19163.94166.13165.025,951,500
Jun 23, 2022163.78165.14163.15164.10163.005,810,700
Jun 22, 2022160.33162.99159.56162.03160.954,706,500
Jun 21, 2022158.17160.96157.35160.71159.644,449,600
Jun 17, 2022157.03158.99156.17157.06156.019,881,800
Jun 16, 2022156.63158.46155.11157.03155.987,207,900
Jun 15, 2022157.92159.84155.93157.79156.745,940,100
Jun 14, 2022160.00160.05154.86156.12155.086,159,200
Jun 13, 2022160.53162.87159.06159.74158.676,300,700
Jun 10, 2022160.97163.92159.45162.52161.445,203,300
Jun 09, 2022165.19166.93162.67162.78161.693,522,900
Jun 08, 2022165.74166.81165.11165.73164.622,646,800
Jun 07, 2022165.68166.86164.22166.56165.454,168,300
Jun 06, 2022166.46167.62164.73165.54164.433,447,800
Jun 03, 2022165.86166.59164.36164.85163.754,222,000
Jun 02, 2022165.62166.75162.65166.68165.574,677,300
Jun 02, 20221.15 Dividend
Jun 01, 2022168.18168.38163.82166.49164.245,613,900
May 31, 2022170.98170.98165.37167.75165.4813,610,000
May 27, 2022171.26171.81170.20171.77169.446,713,500
May 26, 2022168.96171.09168.96170.11167.815,193,800
May 25, 2022167.85169.49166.96168.97166.685,781,000
May 24, 2022166.02168.26165.16167.82165.556,327,600
May 23, 2022164.21166.95163.57165.60163.364,657,800
May 20, 2022162.24163.06159.62162.21160.015,768,800
May 19, 2022162.50162.78159.67161.20159.026,423,800
May 18, 2022173.69173.87162.92163.65161.438,875,400
May 17, 2022175.31175.68172.58174.46172.105,012,200
May 16, 2022173.71176.30173.42175.47173.095,317,200
May 13, 2022170.70174.16169.46173.72171.374,714,600
May 12, 2022171.25171.99168.16170.40168.096,473,500
May 11, 2022170.82172.41169.92170.66168.355,376,900
May 10, 2022173.12174.54170.75171.49169.175,936,700
May 09, 2022169.66172.89168.76171.70169.387,269,100
May 06, 2022169.24170.80168.72170.41168.105,824,600
May 05, 2022173.10173.32169.08170.39168.086,534,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...