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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	168.39	168.75	166.53	168.52	168.52	4,565,100
Sept 22, 2022	168.40	169.89	168.05	168.60	168.60	4,290,600
Sept 21, 2022	169.88	172.03	168.34	168.44	168.44	5,134,500
Sept 20, 2022	167.58	169.15	166.86	168.92	168.92	3,872,000
Sept 19, 2022	167.06	168.81	166.50	168.73	168.73	3,720,900
Sept 16, 2022	166.36	167.17	165.25	166.97	166.97	12,011,700
Sept 15, 2022	168.53	168.56	165.34	165.88	165.88	5,461,000
Sept 14, 2022	168.12	169.19	167.57	168.68	168.68	5,156,900
Sept 13, 2022	172.50	172.83	166.95	167.41	167.41	6,926,200
Sept 12, 2022	173.22	174.44	172.75	173.90	173.90	5,953,300
Sept 09, 2022	172.65	174.55	171.67	173.22	173.22	3,662,000
Sept 08, 2022	172.78	173.43	170.56	172.67	172.67	3,888,100
Sept 07, 2022	170.62	173.78	169.93	173.25	173.25	6,074,600
Sept 06, 2022	170.98	172.59	169.13	169.51	169.51	4,900,100
Sept 02, 2022	173.72	174.97	169.89	170.66	170.66	5,801,500
Sept 01, 2022	170.92	172.98	170.24	172.85	172.85	4,846,100
Sept 01, 2022	1.15 Dividend
Aug 31, 2022	173.81	174.41	172.20	172.27	171.12	5,597,900
Aug 30, 2022	174.34	174.69	172.33	172.99	171.84	4,026,300
Aug 29, 2022	174.55	175.29	173.21	174.49	173.33	4,184,500
Aug 26, 2022	179.96	179.98	174.67	175.04	173.87	5,246,600
Aug 25, 2022	179.03	179.35	177.39	179.27	178.07	3,401,800
Aug 24, 2022	178.37	179.50	178.11	179.26	178.06	3,340,600
Aug 23, 2022	177.82	178.86	177.29	178.37	177.18	2,575,000
Aug 22, 2022	180.14	180.47	178.02	178.45	177.26	3,385,000
Aug 19, 2022	179.76	181.01	179.32	180.17	178.97	3,704,000
Aug 18, 2022	180.82	180.93	179.94	180.40	179.20	3,010,600
Aug 17, 2022	180.10	181.07	179.72	180.22	179.02	2,666,200
Aug 16, 2022	179.78	180.70	178.64	180.32	179.12	3,395,700
Aug 15, 2022	177.77	179.36	176.80	179.28	178.08	3,043,100
Aug 12, 2022	175.93	177.38	175.38	177.33	176.15	3,756,200
Aug 11, 2022	176.36	177.12	174.67	175.04	173.87	2,743,800
Aug 10, 2022	175.81	176.43	174.72	175.94	174.77	4,041,100
Aug 09, 2022	174.79	175.23	173.96	174.50	173.34	3,228,800
Aug 08, 2022	175.79	175.97	173.32	173.85	172.69	2,846,100
Aug 05, 2022	174.39	174.70	172.40	174.55	173.38	3,295,600
Aug 04, 2022	176.42	176.74	174.58	175.87	174.70	3,822,500
Aug 03, 2022	175.08	177.06	174.24	176.83	175.65	4,401,300
Aug 02, 2022	176.94	177.15	175.22	175.49	174.32	3,781,100
Aug 01, 2022	174.55	177.69	174.55	176.95	175.77	4,034,600
Jul 29, 2022	173.66	175.48	173.39	174.96	173.79	4,215,500
Jul 28, 2022	171.87	175.12	171.19	174.84	173.67	3,134,200
Jul 27, 2022	170.49	171.95	169.06	171.59	170.44	4,479,000
Jul 26, 2022	170.57	171.99	169.24	171.83	170.68	3,732,100
Jul 25, 2022	170.31	170.86	169.04	169.85	168.72	3,357,200
Jul 22, 2022	169.14	170.57	168.49	169.61	168.48	3,757,800
Jul 21, 2022	167.99	169.41	167.56	168.51	167.39	3,088,300
Jul 20, 2022	170.05	170.57	167.46	168.26	167.14	3,460,700
Jul 19, 2022	170.25	170.75	168.63	170.06	168.92	4,201,600
Jul 18, 2022	171.15	171.24	167.85	168.26	167.14	3,479,700
Jul 15, 2022	171.34	172.92	170.02	171.12	169.98	4,659,100
Jul 14, 2022	168.29	171.16	167.70	170.98	169.84	4,218,300
Jul 13, 2022	168.54	171.44	167.98	170.10	168.96	4,533,100
Jul 12, 2022	173.00	173.32	168.87	169.50	168.37	5,201,600
Jul 11, 2022	171.41	172.80	170.02	170.47	169.33	4,921,300
Jul 08, 2022	170.57	172.70	170.55	171.88	170.73	3,482,900
Jul 07, 2022	169.52	171.04	169.38	170.36	169.22	5,150,200
Jul 06, 2022	170.00	171.95	169.48	170.70	169.56	4,209,100
Jul 05, 2022	168.63	169.39	165.33	169.01	167.88	4,971,600
Jul 01, 2022	166.74	169.52	165.76	169.39	168.26	3,918,700
Jun 30, 2022	167.13	167.58	165.63	166.66	165.55	6,295,100
Jun 29, 2022	166.06	167.56	165.35	166.73	165.62	3,653,600
Jun 28, 2022	167.15	168.45	163.85	164.01	162.92	4,372,900
Jun 27, 2022	165.87	167.13	165.34	166.35	165.24	4,595,800
Jun 24, 2022	165.64	166.19	163.94	166.13	165.02	5,951,500
Jun 23, 2022	163.78	165.14	163.15	164.10	163.00	5,810,700
Jun 22, 2022	160.33	162.99	159.56	162.03	160.95	4,706,500
Jun 21, 2022	158.17	160.96	157.35	160.71	159.64	4,449,600
Jun 17, 2022	157.03	158.99	156.17	157.06	156.01	9,881,800
Jun 16, 2022	156.63	158.46	155.11	157.03	155.98	7,207,900
Jun 15, 2022	157.92	159.84	155.93	157.79	156.74	5,940,100
Jun 14, 2022	160.00	160.05	154.86	156.12	155.08	6,159,200
Jun 13, 2022	160.53	162.87	159.06	159.74	158.67	6,300,700
Jun 10, 2022	160.97	163.92	159.45	162.52	161.44	5,203,300
Jun 09, 2022	165.19	166.93	162.67	162.78	161.69	3,522,900
Jun 08, 2022	165.74	166.81	165.11	165.73	164.62	2,646,800
Jun 07, 2022	165.68	166.86	164.22	166.56	165.45	4,168,300
Jun 06, 2022	166.46	167.62	164.73	165.54	164.43	3,447,800
Jun 03, 2022	165.86	166.59	164.36	164.85	163.75	4,222,000
Jun 02, 2022	165.62	166.75	162.65	166.68	165.57	4,677,300
Jun 02, 2022	1.15 Dividend
Jun 01, 2022	168.18	168.38	163.82	166.49	164.24	5,613,900
May 31, 2022	170.98	170.98	165.37	167.75	165.48	13,610,000
May 27, 2022	171.26	171.81	170.20	171.77	169.44	6,713,500
May 26, 2022	168.96	171.09	168.96	170.11	167.81	5,193,800
May 25, 2022	167.85	169.49	166.96	168.97	166.68	5,781,000
May 24, 2022	166.02	168.26	165.16	167.82	165.55	6,327,600
May 23, 2022	164.21	166.95	163.57	165.60	163.36	4,657,800
May 20, 2022	162.24	163.06	159.62	162.21	160.01	5,768,800
May 19, 2022	162.50	162.78	159.67	161.20	159.02	6,423,800
May 18, 2022	173.69	173.87	162.92	163.65	161.43	8,875,400
May 17, 2022	175.31	175.68	172.58	174.46	172.10	5,012,200
May 16, 2022	173.71	176.30	173.42	175.47	173.09	5,317,200
May 13, 2022	170.70	174.16	169.46	173.72	171.37	4,714,600
May 12, 2022	171.25	171.99	168.16	170.40	168.09	6,473,500
May 11, 2022	170.82	172.41	169.92	170.66	168.35	5,376,900
May 10, 2022	173.12	174.54	170.75	171.49	169.17	5,936,700
May 09, 2022	169.66	172.89	168.76	171.70	169.38	7,269,100
May 06, 2022	169.24	170.80	168.72	170.41	168.10	5,824,600
May 05, 2022	173.10	173.32	169.08	170.39	168.08	6,534,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7337-0.0021(-0.29%)

CRUDE OIL78.31-0.43(-0.55%)

BTC-CAD25,759.93-314.46(-1.21%)

PepsiCo, Inc. (PEP)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7337
-0.0021(-0.29%)

CRUDE OIL
78.31
-0.43(-0.55%)

BTC-CAD
25,759.93
-314.46(-1.21%)