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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 11, 2021	147.17	147.60	145.02	145.65	145.65	5,266,131
May 10, 2021	146.49	147.99	146.11	146.72	146.72	5,266,800
May 07, 2021	145.23	146.00	144.57	145.56	145.56	4,181,000
May 06, 2021	144.47	145.96	144.01	145.56	145.56	4,472,200
May 05, 2021	143.72	144.57	143.50	143.89	143.89	5,305,200
May 04, 2021	145.98	146.77	143.49	143.96	143.96	6,603,800
May 03, 2021	145.03	146.78	144.10	145.79	145.79	6,109,800
Apr. 30, 2021	143.32	144.24	142.50	144.16	144.16	5,051,100
Apr. 29, 2021	142.10	144.43	141.97	143.94	143.94	4,699,900
Apr. 28, 2021	143.49	143.69	141.73	141.83	141.83	4,962,700
Apr. 27, 2021	142.62	143.18	142.13	142.89	142.89	4,693,700
Apr. 26, 2021	145.55	145.77	142.98	143.36	143.36	5,817,700
Apr. 23, 2021	145.51	146.34	145.06	145.83	145.83	4,354,700
Apr. 22, 2021	146.24	146.65	145.38	146.07	146.07	4,904,400
Apr. 21, 2021	147.35	147.80	146.21	146.98	146.98	6,316,000
Apr. 20, 2021	144.13	146.65	143.93	145.71	145.71	4,999,700
Apr. 19, 2021	144.49	145.60	143.26	144.75	144.75	6,621,200
Apr. 16, 2021	143.46	144.32	142.46	144.16	144.16	6,481,400
Apr. 15, 2021	141.67	143.10	141.42	142.31	142.31	4,777,100
Apr. 14, 2021	142.57	142.72	141.24	142.11	142.11	4,685,300
Apr. 13, 2021	142.07	143.97	141.87	143.05	143.05	5,283,300
Apr. 12, 2021	142.20	143.47	142.05	143.02	143.02	4,386,700
Apr. 09, 2021	142.24	143.14	141.61	142.57	142.57	4,950,800
Apr. 08, 2021	143.68	144.16	142.05	142.54	142.54	6,725,100
Apr. 07, 2021	144.00	144.10	143.02	143.41	143.41	4,849,200
Apr. 06, 2021	143.04	144.20	142.56	143.67	143.67	4,751,900
Apr. 05, 2021	141.85	144.34	141.32	143.16	143.16	5,980,700
Apr. 01, 2021	141.19	142.30	140.11	141.28	141.28	4,823,400
Mar. 31, 2021	143.32	143.33	141.17	141.45	141.45	6,257,900
Mar. 30, 2021	143.68	144.75	142.12	142.54	142.54	4,372,700
Mar. 29, 2021	142.87	144.96	142.42	144.81	144.81	6,105,800
Mar. 26, 2021	139.62	143.00	139.13	142.70	142.70	6,785,600
Mar. 25, 2021	139.18	140.25	138.34	139.63	139.63	5,827,600
Mar. 24, 2021	139.01	140.11	138.78	138.81	138.81	5,082,300
Mar. 23, 2021	138.45	140.17	138.18	139.46	139.46	6,978,400
Mar. 22, 2021	135.63	138.20	135.09	137.80	137.80	7,813,400
Mar. 19, 2021	132.31	135.01	132.18	134.50	134.50	16,114,400
Mar. 18, 2021	132.36	133.08	131.41	132.53	132.53	6,476,700
Mar. 17, 2021	134.36	134.56	133.38	133.62	133.62	6,199,500
Mar. 16, 2021	133.08	134.58	132.75	134.01	134.01	5,544,700
Mar. 15, 2021	133.56	133.63	131.97	133.03	133.03	5,389,200
Mar. 12, 2021	133.12	133.79	132.64	133.04	133.04	5,275,100
Mar. 11, 2021	133.35	134.58	133.10	133.22	133.22	4,458,900
Mar. 10, 2021	132.52	134.47	130.54	133.58	133.58	7,791,700
Mar. 09, 2021	132.94	133.91	132.00	132.25	132.25	8,930,200
Mar. 08, 2021	133.23	134.18	131.99	132.13	132.13	8,634,900
Mar. 05, 2021	129.64	133.41	129.19	133.03	133.03	10,186,500
Mar. 04, 2021	129.25	131.75	128.32	128.83	128.83	9,102,800
Mar. 04, 2021	1.023 Dividend
Mar. 03, 2021	129.80	130.53	128.98	129.14	128.12	7,505,800
Mar. 02, 2021	130.50	132.03	130.38	131.07	130.03	5,614,000
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	8,329,000
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	5,659,300
Feb. 11, 2021	137.85	138.21	134.34	134.97	133.90	7,528,000
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	4,437,900
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	6,778,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,274.04-87.84(-0.45%)

S&P 5004,152.10-36.33(-0.87%)

DOW34,269.16-473.66(-1.36%)

PepsiCo, Inc. (PEP)

S&P/TSX
19,274.04
-87.84(-0.45%)

S&P 500
4,152.10
-36.33(-0.87%)

DOW
34,269.16
-473.66(-1.36%)