PepsiCo Inc (1PEP.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 01:37PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 151.82 | 151.82 | 151.82 | 151.66 | 151.66 | 5 |
| 03 Jul 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 02 Jul 2024 | 153.12 | 153.12 | 153.12 | 152.00 | 152.00 | 15 |
| 01 Jul 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 28 Jun 2024 | 155.14 | 155.14 | 155.04 | 154.20 | 154.20 | 12 |
| 27 Jun 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
| 26 Jun 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
| 25 Jun 2024 | 157.66 | 162.32 | 157.00 | 156.76 | 156.76 | 165 |
| 24 Jun 2024 | 155.96 | 156.62 | 155.90 | 156.28 | 156.28 | 135 |
| 21 Jun 2024 | 155.32 | 155.32 | 155.32 | 156.42 | 156.42 | 4 |
| 20 Jun 2024 | 155.00 | 155.38 | 154.90 | 156.18 | 156.18 | 94 |
| 19 Jun 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | - |
| 18 Jun 2024 | 155.62 | 155.62 | 154.00 | 154.78 | 154.78 | 42 |
| 17 Jun 2024 | 153.94 | 153.94 | 153.68 | 153.62 | 153.62 | 70 |
| 14 Jun 2024 | 151.74 | 152.90 | 151.74 | 153.28 | 153.28 | 23 |
| 13 Jun 2024 | 152.72 | 152.72 | 150.50 | 151.46 | 151.46 | 104 |
| 12 Jun 2024 | 152.30 | 152.30 | 151.50 | 151.00 | 151.00 | 75 |
| 11 Jun 2024 | 155.14 | 155.14 | 155.14 | 153.50 | 153.50 | 6 |
| 10 Jun 2024 | 160.86 | 160.86 | 160.86 | 154.70 | 154.70 | 13 |
| 07 Jun 2024 | 158.70 | 158.70 | 158.70 | 158.98 | 158.98 | 38 |
| 07 Jun 2024 | 1.355 Dividend | |||||
| 06 Jun 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 157.51 | - |
| 05 Jun 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 157.51 | - |
| 04 Jun 2024 | 160.32 | 160.32 | 158.84 | 158.86 | 157.51 | 17 |
| 03 Jun 2024 | 158.00 | 158.00 | 158.00 | 157.60 | 156.26 | 6 |
| 31 May 2024 | 157.58 | 157.58 | 157.58 | 156.94 | 155.60 | 5 |
| 30 May 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 157.52 | - |
| 29 May 2024 | 158.80 | 159.58 | 158.80 | 158.88 | 157.52 | 16 |
| 28 May 2024 | 165.28 | 165.28 | 160.60 | 159.06 | 157.70 | 28 |
| 27 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 165.04 | - |
| 24 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 165.04 | - |
| 23 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 165.04 | - |
| 22 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 165.04 | - |
| 21 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 165.04 | - |
| 20 May 2024 | 166.84 | 166.84 | 166.84 | 166.46 | 165.04 | 12 |
| 17 May 2024 | 169.54 | 175.06 | 169.54 | 168.44 | 167.00 | 100 |
| 16 May 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 165.83 | - |
| 15 May 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 165.83 | - |
| 14 May 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 165.83 | - |
| 13 May 2024 | 167.64 | 167.70 | 167.64 | 167.26 | 165.83 | 40 |
| 10 May 2024 | 165.74 | 165.98 | 165.74 | 166.26 | 164.84 | 60 |
| 09 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 161.55 | - |
| 08 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 161.55 | - |
| 07 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 161.55 | - |
| 06 May 2024 | 162.78 | 162.78 | 162.78 | 162.94 | 161.55 | 50 |
| 03 May 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 162.92 | - |
| 02 May 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 162.92 | - |
| 30 Apr 2024 | 164.14 | 164.14 | 164.14 | 164.32 | 162.92 | 1 |
| 29 Apr 2024 | 164.48 | 164.48 | 163.92 | 163.56 | 162.16 | 94 |
| 26 Apr 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 164.19 | - |
| 25 Apr 2024 | 165.62 | 166.30 | 165.62 | 165.60 | 164.19 | 119 |
| 24 Apr 2024 | 162.44 | 162.44 | 162.44 | 163.22 | 161.83 | 30 |
| 23 Apr 2024 | 164.28 | 165.18 | 161.52 | 161.44 | 160.06 | 78 |
| 22 Apr 2024 | 164.00 | 164.62 | 164.00 | 165.24 | 163.83 | 32 |
| 19 Apr 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 156.97 | - |
| 18 Apr 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 156.97 | - |
| 17 Apr 2024 | 158.54 | 159.00 | 158.54 | 158.32 | 156.97 | 290 |
| 16 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 154.85 | - |
| 15 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 154.85 | - |
| 12 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 154.85 | - |
| 11 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 154.85 | - |
| 10 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 154.85 | - |
| 09 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.18 | 154.85 | 3 |
| 08 Apr 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 156.06 | - |
| 05 Apr 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 156.06 | - |
| 04 Apr 2024 | 155.94 | 159.94 | 155.94 | 157.40 | 156.06 | 217 |
| 03 Apr 2024 | 157.40 | 157.46 | 157.40 | 157.10 | 155.76 | 428 |
| 02 Apr 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 161.03 | - |
| 28 Mar 2024 | 161.54 | 162.28 | 161.54 | 162.42 | 161.03 | 20 |
| 27 Mar 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 157.86 | - |
| 26 Mar 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 157.86 | - |
| 25 Mar 2024 | 159.74 | 159.74 | 158.54 | 159.22 | 157.86 | 29 |
| 22 Mar 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 157.70 | - |
| 21 Mar 2024 | 158.38 | 158.38 | 158.38 | 159.06 | 157.70 | 16 |
| 20 Mar 2024 | 158.38 | 158.38 | 158.38 | 157.82 | 156.47 | 14 |
| 19 Mar 2024 | 158.60 | 158.60 | 158.60 | 157.74 | 156.39 | 2 |
| 18 Mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 150.45 | - |
| 15 Mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 150.45 | - |
| 14 Mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 150.45 | - |
| 13 Mar 2024 | 150.26 | 150.60 | 150.26 | 151.74 | 150.45 | 15 |
| 12 Mar 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 148.78 | - |
| 11 Mar 2024 | 149.98 | 149.98 | 149.98 | 150.06 | 148.78 | 5 |
| 08 Mar 2024 | 149.26 | 149.26 | 148.58 | 149.64 | 148.36 | 44 |
| 07 Mar 2024 | 149.26 | 149.76 | 149.26 | 149.22 | 147.95 | 12 |
| 06 Mar 2024 | 150.30 | 150.30 | 149.92 | 149.86 | 148.58 | 8 |
| 05 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 150.72 | - |
| 04 Mar 2024 | 157.14 | 157.14 | 151.00 | 152.02 | 150.72 | 45 |
| 01 Mar 2024 | 152.44 | 152.44 | 152.44 | 151.46 | 150.17 | 13 |
| 29 Feb 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 152.96 | - |
| 29 Feb 2024 | 1.265 Dividend | |||||
| 28 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.28 | 151.71 | 22 |
| 27 Feb 2024 | 154.94 | 154.94 | 154.94 | 154.64 | 152.06 | 3 |
| 26 Feb 2024 | 155.52 | 155.52 | 155.46 | 155.68 | 153.09 | 79 |
| 23 Feb 2024 | 156.10 | 156.10 | 156.10 | 157.18 | 154.56 | 13 |
| 22 Feb 2024 | 155.00 | 155.00 | 154.50 | 154.70 | 152.12 | 66 |
| 21 Feb 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 152.79 | - |
| 20 Feb 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 152.79 | - |
| 19 Feb 2024 | 160.24 | 160.24 | 160.24 | 155.38 | 152.79 | 33 |
| 16 Feb 2024 | 156.28 | 156.28 | 155.50 | 154.56 | 151.99 | 41 |
| 15 Feb 2024 | 156.10 | 156.10 | 155.92 | 155.74 | 153.15 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.