New Zealand markets close in 17 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.27-2.82 (-1.55%)
At close: 04:00PM EDT
179.50 +0.23 (+0.13%)
After hours: 07:53PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024181.33181.89179.04179.27179.274,008,400
22 May 2024180.45182.13179.98182.09182.094,047,000
21 May 2024181.50181.58179.80181.08181.083,288,100
20 May 2024182.09182.13179.91180.31180.313,221,100
17 May 2024182.59182.96181.83182.19182.194,449,100
16 May 2024179.63183.41179.46183.11183.115,984,700
15 May 2024179.24180.40179.00179.46179.464,785,100
14 May 2024181.05181.28178.60179.87179.873,508,600
13 May 2024180.51181.35179.85180.90180.904,408,100
10 May 2024177.95180.16177.61179.79179.794,201,600
09 May 2024177.26178.43177.09178.06178.062,421,400
08 May 2024178.71178.88177.19177.41177.413,400,900
07 May 2024177.00178.15176.51178.02178.023,708,000
06 May 2024176.76176.76175.13175.82175.823,576,200
03 May 2024175.80176.49175.00176.15176.153,491,900
02 May 2024175.58176.32174.55175.45175.453,964,800
01 May 2024175.46176.23173.66175.15175.154,340,500
30 Apr 2024176.27176.47174.84175.91175.914,465,100
29 Apr 2024175.50176.32175.02176.14176.143,224,500
26 Apr 2024174.44178.57174.34175.58175.584,472,100
25 Apr 2024178.28180.63175.82176.68176.687,441,500
24 Apr 2024168.50178.09167.65177.41177.4110,016,700
23 Apr 2024174.70174.88170.14171.22171.229,145,000
22 Apr 2024174.41177.20174.03176.46176.467,288,700
19 Apr 2024172.28174.27171.80174.13174.136,636,400
18 Apr 2024170.10172.68170.10172.27172.275,574,700
17 Apr 2024169.09169.70168.21169.48169.484,069,200
16 Apr 2024167.03168.51166.89167.50167.504,569,700
15 Apr 2024169.21169.35166.03166.95166.955,133,200
12 Apr 2024167.69168.51167.32168.10168.105,453,500
11 Apr 2024169.62169.87167.77168.36168.364,241,500
10 Apr 2024169.57169.63167.77168.95168.954,581,500
09 Apr 2024170.23170.72168.73170.61170.613,774,300
08 Apr 2024169.15170.05168.74169.58169.583,755,700
05 Apr 2024169.40169.97168.07169.14169.144,412,200
04 Apr 2024170.92171.78169.33169.65169.655,422,600
03 Apr 2024170.00170.92168.70169.68169.685,828,000
02 Apr 2024172.94173.87171.36171.44171.445,158,500
01 Apr 2024175.57176.23172.65172.98172.984,815,400
28 Mar 2024174.76175.81174.37175.01175.015,710,400
27 Mar 2024174.00174.69173.05173.57173.574,911,300
26 Mar 2024172.17172.97171.82172.73172.734,593,000
25 Mar 2024172.20173.09172.11172.60172.603,941,900
22 Mar 2024173.02173.10171.76172.02172.024,106,400
21 Mar 2024171.92173.42171.05172.45172.454,343,000
20 Mar 2024172.30173.10171.12171.86171.865,046,700
19 Mar 2024171.10172.65171.00171.80171.807,653,700
18 Mar 2024167.05172.18166.95171.26171.2610,478,500
15 Mar 2024165.06165.38163.64164.66164.6621,881,200
14 Mar 2024166.26166.26164.20164.78164.785,155,300
13 Mar 2024165.10166.14164.74165.30165.304,585,800
12 Mar 2024165.14165.42163.96164.54164.546,158,500
11 Mar 2024163.92165.42163.31164.73164.735,404,800
08 Mar 2024162.32164.20162.09163.05163.056,063,100
07 Mar 2024163.82163.90162.50163.11163.115,801,600
06 Mar 2024162.06163.99162.04163.00163.005,302,500
05 Mar 2024165.22165.50161.81162.04162.046,631,300
04 Mar 2024164.45165.65163.60165.37165.374,303,700
01 Mar 2024164.86165.00163.25164.59164.596,109,200
29 Feb 2024166.21166.68164.91165.34165.348,489,400
29 Feb 20241.265 Dividend
28 Feb 2024168.12168.50166.45167.03165.765,275,300
27 Feb 2024167.82168.22167.35168.16166.893,567,600
26 Feb 2024169.42169.42167.71168.26166.993,837,000
23 Feb 2024167.94170.25167.80169.60168.326,409,800
22 Feb 2024167.64168.83166.10168.25166.987,539,200
21 Feb 2024169.95170.18167.86168.83167.554,195,400
20 Feb 2024167.74169.52167.19168.65167.376,117,900
16 Feb 2024167.21167.41165.68166.32165.065,245,300
15 Feb 2024167.95168.37166.68167.86166.594,451,400
14 Feb 2024168.34168.64166.06167.52166.255,731,900
13 Feb 2024171.22171.45167.24168.88167.607,302,000
12 Feb 2024167.86171.07167.20170.61169.327,867,500
09 Feb 2024171.20171.39166.97167.67166.4012,731,700
08 Feb 2024171.72174.10171.41173.85172.539,269,700
07 Feb 2024172.63172.90171.38171.47170.175,769,700
06 Feb 2024171.45171.83169.94171.42170.125,182,700
05 Feb 2024170.55171.58169.05170.92169.635,142,700
02 Feb 2024171.24171.96170.10170.97169.685,307,700
01 Feb 2024168.53171.80167.17171.70170.404,920,800
31 Jan 2024169.96170.38167.88168.53167.255,769,200
30 Jan 2024167.67169.70167.32169.62168.344,804,200
29 Jan 2024167.53168.70167.39168.15166.885,713,600
26 Jan 2024166.60168.03166.60167.86166.594,849,000
25 Jan 2024165.81166.60164.94166.56165.305,373,800
24 Jan 2024167.64167.74165.52165.60164.354,984,700
23 Jan 2024164.56167.93164.36167.64166.374,932,700
22 Jan 2024165.96166.71165.02165.11163.865,697,400
19 Jan 2024167.14167.24165.57165.78164.526,506,700
18 Jan 2024165.47167.28164.99167.17165.904,709,400
17 Jan 2024165.99166.73165.44166.44165.184,392,300
16 Jan 2024167.27167.52165.19166.17164.914,576,600
12 Jan 2024166.34167.38165.57167.27166.003,546,100
11 Jan 2024167.14167.14164.82166.13164.874,800,700
10 Jan 2024166.59167.96166.20166.92165.664,394,900
09 Jan 2024167.79167.89165.93167.17165.906,268,800
08 Jan 2024168.94169.73167.79169.11167.835,735,600
05 Jan 2024171.57171.57167.56168.94167.665,251,100
04 Jan 2024171.61173.53170.58171.47170.176,283,200
03 Jan 2024175.00175.20172.70172.95171.645,588,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...