PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 162.24 | 163.06 | 159.62 | 162.21 | 162.21 | 5,768,500 |
| May 19, 2022 | 162.50 | 162.78 | 159.67 | 161.20 | 161.20 | 6,423,800 |
| May 18, 2022 | 173.69 | 173.87 | 162.92 | 163.65 | 163.65 | 8,875,400 |
| May 17, 2022 | 175.31 | 175.68 | 172.58 | 174.46 | 174.46 | 5,012,200 |
| May 16, 2022 | 173.71 | 176.30 | 173.42 | 175.47 | 175.47 | 5,317,200 |
| May 13, 2022 | 170.70 | 174.16 | 169.46 | 173.72 | 173.72 | 4,713,900 |
| May 12, 2022 | 171.25 | 171.99 | 168.16 | 170.40 | 170.40 | 6,473,500 |
| May 11, 2022 | 170.82 | 172.41 | 169.92 | 170.66 | 170.66 | 5,376,900 |
| May 10, 2022 | 173.12 | 174.54 | 170.75 | 171.49 | 171.49 | 5,936,700 |
| May 09, 2022 | 169.66 | 172.89 | 168.76 | 171.70 | 171.70 | 7,269,100 |
| May 06, 2022 | 169.24 | 170.80 | 168.72 | 170.41 | 170.41 | 5,824,600 |
| May 05, 2022 | 173.10 | 173.32 | 169.08 | 170.39 | 170.39 | 6,534,300 |
| May 04, 2022 | 167.61 | 174.12 | 167.61 | 173.86 | 173.86 | 6,231,500 |
| May 03, 2022 | 169.14 | 169.31 | 166.58 | 167.99 | 167.99 | 5,564,900 |
| May 02, 2022 | 173.00 | 173.46 | 165.27 | 167.76 | 167.76 | 7,692,100 |
| Apr 29, 2022 | 177.41 | 177.41 | 171.41 | 171.71 | 171.71 | 6,504,900 |
| Apr 28, 2022 | 174.53 | 177.62 | 173.82 | 177.50 | 177.50 | 5,235,800 |
| Apr 27, 2022 | 173.42 | 176.69 | 173.19 | 174.85 | 174.85 | 5,180,300 |
| Apr 26, 2022 | 173.97 | 175.35 | 172.73 | 173.30 | 173.30 | 7,386,600 |
| Apr 25, 2022 | 173.21 | 173.92 | 171.00 | 173.74 | 173.74 | 7,369,900 |
| Apr 22, 2022 | 174.99 | 175.27 | 171.94 | 172.15 | 172.15 | 5,864,000 |
| Apr 21, 2022 | 175.76 | 177.24 | 174.65 | 174.84 | 174.84 | 3,701,300 |
| Apr 20, 2022 | 173.72 | 175.97 | 173.72 | 175.47 | 175.47 | 4,197,600 |
| Apr 19, 2022 | 169.84 | 173.17 | 169.84 | 172.90 | 172.90 | 3,642,000 |
| Apr 18, 2022 | 171.22 | 172.31 | 169.96 | 170.42 | 170.42 | 3,086,000 |
| Apr 14, 2022 | 173.48 | 174.26 | 171.76 | 171.90 | 171.90 | 4,834,300 |
| Apr 13, 2022 | 173.58 | 173.82 | 171.73 | 173.00 | 173.00 | 4,394,000 |
| Apr 12, 2022 | 173.78 | 174.65 | 172.63 | 173.30 | 173.30 | 3,924,300 |
| Apr 11, 2022 | 173.61 | 174.97 | 172.32 | 172.60 | 172.60 | 3,825,100 |
| Apr 08, 2022 | 172.99 | 173.69 | 171.59 | 173.13 | 173.13 | 3,883,100 |
| Apr 07, 2022 | 172.03 | 173.28 | 170.78 | 172.55 | 172.55 | 5,041,600 |
| Apr 06, 2022 | 169.92 | 172.70 | 169.49 | 172.39 | 172.39 | 4,294,800 |
| Apr 05, 2022 | 168.32 | 171.38 | 168.32 | 169.50 | 169.50 | 4,480,700 |
| Apr 04, 2022 | 169.11 | 169.39 | 167.45 | 169.32 | 169.32 | 3,759,900 |
| Apr 01, 2022 | 167.89 | 169.93 | 167.37 | 169.76 | 169.76 | 3,239,600 |
| Mar 31, 2022 | 168.37 | 169.30 | 167.27 | 167.38 | 167.38 | 6,076,200 |
| Mar 30, 2022 | 168.10 | 168.24 | 166.12 | 167.96 | 167.96 | 3,871,500 |
| Mar 29, 2022 | 167.29 | 168.58 | 166.37 | 168.19 | 168.19 | 4,440,400 |
| Mar 28, 2022 | 165.10 | 165.77 | 163.71 | 165.73 | 165.73 | 4,308,000 |
| Mar 25, 2022 | 164.43 | 165.90 | 164.43 | 165.24 | 165.24 | 4,146,800 |
| Mar 24, 2022 | 164.06 | 164.73 | 163.27 | 164.47 | 164.47 | 3,160,300 |
| Mar 23, 2022 | 164.25 | 165.28 | 162.63 | 163.48 | 163.48 | 4,533,700 |
| Mar 22, 2022 | 162.84 | 164.77 | 162.23 | 164.34 | 164.34 | 5,779,200 |
| Mar 21, 2022 | 162.27 | 163.81 | 161.07 | 162.56 | 162.56 | 5,122,600 |
| Mar 18, 2022 | 161.38 | 162.93 | 160.06 | 162.79 | 162.79 | 12,123,000 |
| Mar 17, 2022 | 159.83 | 161.63 | 159.30 | 160.94 | 160.94 | 3,587,600 |
| Mar 16, 2022 | 158.41 | 159.99 | 157.04 | 159.70 | 159.70 | 6,299,000 |
| Mar 15, 2022 | 157.32 | 159.50 | 156.83 | 159.00 | 159.00 | 6,203,400 |
| Mar 14, 2022 | 155.15 | 157.80 | 154.50 | 155.89 | 155.89 | 6,075,600 |
| Mar 11, 2022 | 155.45 | 156.89 | 153.48 | 153.73 | 153.73 | 4,762,600 |
| Mar 10, 2022 | 155.79 | 156.25 | 153.37 | 154.51 | 154.51 | 6,103,700 |
| Mar 09, 2022 | 159.81 | 160.06 | 156.40 | 157.40 | 157.40 | 5,764,900 |
| Mar 08, 2022 | 162.38 | 163.97 | 157.69 | 157.87 | 157.87 | 6,163,700 |
| Mar 07, 2022 | 164.07 | 165.15 | 162.13 | 162.45 | 162.45 | 6,319,500 |
| Mar 04, 2022 | 162.00 | 166.50 | 160.92 | 165.75 | 165.75 | 6,340,300 |
| Mar 03, 2022 | 163.97 | 165.19 | 162.80 | 163.27 | 163.27 | 5,352,200 |
| Mar 02, 2022 | 162.98 | 165.82 | 162.49 | 164.52 | 164.52 | 5,452,100 |
| Mar 01, 2022 | 163.07 | 164.40 | 161.30 | 162.27 | 162.27 | 5,107,900 |
| Feb 28, 2022 | 164.04 | 165.21 | 161.41 | 163.74 | 163.74 | 7,677,000 |
| Feb 25, 2022 | 164.42 | 168.46 | 164.26 | 168.38 | 168.38 | 6,535,600 |
| Feb 24, 2022 | 165.71 | 166.34 | 160.29 | 163.79 | 163.79 | 8,888,800 |
| Feb 23, 2022 | 169.12 | 169.12 | 166.52 | 166.69 | 166.69 | 5,812,800 |
| Feb 22, 2022 | 168.57 | 168.94 | 166.23 | 168.35 | 168.35 | 7,733,900 |
| Feb 18, 2022 | 167.11 | 168.24 | 166.22 | 167.71 | 167.71 | 5,181,600 |
| Feb 17, 2022 | 166.01 | 167.95 | 165.00 | 166.75 | 166.75 | 5,156,800 |
| Feb 16, 2022 | 165.63 | 167.20 | 164.54 | 166.30 | 166.30 | 4,161,700 |
| Feb 15, 2022 | 167.22 | 168.25 | 165.26 | 165.96 | 165.96 | 4,943,800 |
| Feb 14, 2022 | 169.42 | 169.68 | 165.10 | 166.70 | 166.70 | 6,822,500 |
| Feb 11, 2022 | 168.06 | 170.31 | 167.69 | 168.58 | 168.58 | 7,299,600 |
| Feb 10, 2022 | 168.66 | 171.45 | 167.30 | 168.37 | 168.37 | 7,899,800 |
| Feb 09, 2022 | 172.50 | 172.78 | 171.01 | 171.94 | 171.94 | 6,780,200 |
| Feb 08, 2022 | 172.63 | 172.64 | 170.31 | 172.02 | 172.02 | 3,957,700 |
| Feb 07, 2022 | 172.74 | 172.99 | 171.21 | 171.81 | 171.81 | 4,813,300 |
| Feb 04, 2022 | 173.10 | 174.89 | 171.19 | 172.49 | 172.49 | 4,592,400 |
| Feb 03, 2022 | 175.27 | 176.66 | 173.83 | 175.37 | 175.37 | 4,632,700 |
| Feb 02, 2022 | 172.76 | 175.64 | 172.57 | 175.47 | 175.47 | 5,767,000 |
| Feb 01, 2022 | 173.15 | 173.43 | 169.56 | 172.34 | 172.34 | 5,952,700 |
| Jan 31, 2022 | 170.77 | 174.11 | 170.59 | 173.52 | 173.52 | 5,908,000 |
| Jan 28, 2022 | 168.51 | 172.73 | 167.21 | 172.67 | 172.67 | 5,796,000 |
| Jan 27, 2022 | 170.78 | 173.28 | 168.78 | 169.37 | 169.37 | 6,543,500 |
| Jan 26, 2022 | 169.36 | 171.81 | 166.45 | 169.53 | 169.53 | 6,841,800 |
| Jan 25, 2022 | 172.08 | 172.48 | 169.74 | 171.34 | 171.34 | 6,536,900 |
| Jan 24, 2022 | 175.49 | 176.50 | 168.96 | 173.33 | 173.33 | 9,263,900 |
| Jan 21, 2022 | 175.33 | 177.24 | 174.11 | 174.22 | 174.22 | 6,753,200 |
| Jan 20, 2022 | 175.41 | 176.88 | 173.84 | 173.94 | 173.94 | 6,284,200 |
| Jan 19, 2022 | 173.96 | 175.96 | 173.57 | 175.21 | 175.21 | 6,424,500 |
| Jan 18, 2022 | 173.62 | 174.76 | 173.15 | 173.96 | 173.96 | 5,789,500 |
| Jan 14, 2022 | 174.57 | 175.94 | 173.40 | 175.64 | 175.64 | 4,474,500 |
| Jan 13, 2022 | 173.71 | 174.69 | 173.24 | 174.18 | 174.18 | 4,310,300 |
| Jan 12, 2022 | 173.90 | 174.33 | 172.95 | 173.90 | 173.90 | 5,268,000 |
| Jan 11, 2022 | 173.68 | 174.23 | 171.62 | 174.09 | 174.09 | 6,452,300 |
| Jan 10, 2022 | 174.44 | 175.84 | 173.62 | 174.17 | 174.17 | 5,055,900 |
| Jan 07, 2022 | 174.09 | 174.69 | 172.61 | 174.08 | 174.08 | 4,916,000 |
| Jan 06, 2022 | 173.91 | 175.60 | 173.23 | 173.86 | 173.86 | 4,288,700 |
| Jan 05, 2022 | 173.36 | 175.36 | 173.23 | 173.82 | 173.82 | 6,564,600 |
| Jan 04, 2022 | 172.66 | 174.45 | 172.20 | 173.23 | 173.23 | 4,717,600 |
| Jan 03, 2022 | 172.20 | 173.19 | 170.57 | 172.98 | 172.98 | 5,488,900 |
| Dec 31, 2021 | 172.46 | 174.02 | 172.11 | 173.71 | 173.71 | 2,914,900 |
| Dec 30, 2021 | 173.54 | 173.62 | 172.23 | 172.67 | 172.67 | 1,988,900 |
| Dec 29, 2021 | 172.79 | 173.46 | 171.93 | 172.97 | 172.97 | 2,299,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
