New Zealand markets closed

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:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022168.39168.75166.53168.52168.524,565,100
22 Sept 2022168.40169.89168.05168.60168.604,290,600
21 Sept 2022169.88172.03168.34168.44168.445,134,500
20 Sept 2022167.58169.15166.86168.92168.923,872,000
19 Sept 2022167.06168.81166.50168.73168.733,720,900
16 Sept 2022166.36167.17165.25166.97166.9712,011,700
15 Sept 2022168.53168.56165.34165.88165.885,461,000
14 Sept 2022168.12169.19167.57168.68168.685,156,900
13 Sept 2022172.50172.83166.95167.41167.416,926,200
12 Sept 2022173.22174.44172.75173.90173.905,953,300
09 Sept 2022172.65174.55171.67173.22173.223,662,000
08 Sept 2022172.78173.43170.56172.67172.673,888,100
07 Sept 2022170.62173.78169.93173.25173.256,074,600
06 Sept 2022170.98172.59169.13169.51169.514,900,100
02 Sept 2022173.72174.97169.89170.66170.665,801,500
01 Sept 2022170.92172.98170.24172.85172.854,846,100
01 Sept 20221.15 Dividend
31 Aug 2022173.81174.41172.20172.27171.125,597,900
30 Aug 2022174.34174.69172.33172.99171.844,026,300
29 Aug 2022174.55175.29173.21174.49173.334,184,500
26 Aug 2022179.96179.98174.67175.04173.875,246,600
25 Aug 2022179.03179.35177.39179.27178.073,401,800
24 Aug 2022178.37179.50178.11179.26178.063,340,600
23 Aug 2022177.82178.86177.29178.37177.182,575,000
22 Aug 2022180.14180.47178.02178.45177.263,385,000
19 Aug 2022179.76181.01179.32180.17178.973,704,000
18 Aug 2022180.82180.93179.94180.40179.203,010,600
17 Aug 2022180.10181.07179.72180.22179.022,666,200
16 Aug 2022179.78180.70178.64180.32179.123,395,700
15 Aug 2022177.77179.36176.80179.28178.083,043,100
12 Aug 2022175.93177.38175.38177.33176.153,756,200
11 Aug 2022176.36177.12174.67175.04173.872,743,800
10 Aug 2022175.81176.43174.72175.94174.774,041,100
09 Aug 2022174.79175.23173.96174.50173.343,228,800
08 Aug 2022175.79175.97173.32173.85172.692,846,100
05 Aug 2022174.39174.70172.40174.55173.383,295,600
04 Aug 2022176.42176.74174.58175.87174.703,822,500
03 Aug 2022175.08177.06174.24176.83175.654,401,300
02 Aug 2022176.94177.15175.22175.49174.323,781,100
01 Aug 2022174.55177.69174.55176.95175.774,034,600
29 Jul 2022173.66175.48173.39174.96173.794,215,500
28 Jul 2022171.87175.12171.19174.84173.673,134,200
27 Jul 2022170.49171.95169.06171.59170.444,479,000
26 Jul 2022170.57171.99169.24171.83170.683,732,100
25 Jul 2022170.31170.86169.04169.85168.723,357,200
22 Jul 2022169.14170.57168.49169.61168.483,757,800
21 Jul 2022167.99169.41167.56168.51167.393,088,300
20 Jul 2022170.05170.57167.46168.26167.143,460,700
19 Jul 2022170.25170.75168.63170.06168.924,201,600
18 Jul 2022171.15171.24167.85168.26167.143,479,700
15 Jul 2022171.34172.92170.02171.12169.984,659,100
14 Jul 2022168.29171.16167.70170.98169.844,218,300
13 Jul 2022168.54171.44167.98170.10168.964,533,100
12 Jul 2022173.00173.32168.87169.50168.375,201,600
11 Jul 2022171.41172.80170.02170.47169.334,921,300
08 Jul 2022170.57172.70170.55171.88170.733,482,900
07 Jul 2022169.52171.04169.38170.36169.225,150,200
06 Jul 2022170.00171.95169.48170.70169.564,209,100
05 Jul 2022168.63169.39165.33169.01167.884,971,600
01 Jul 2022166.74169.52165.76169.39168.263,918,700
30 Jun 2022167.13167.58165.63166.66165.556,295,100
29 Jun 2022166.06167.56165.35166.73165.623,653,600
28 Jun 2022167.15168.45163.85164.01162.924,372,900
27 Jun 2022165.87167.13165.34166.35165.244,595,800
24 Jun 2022165.64166.19163.94166.13165.025,951,500
23 Jun 2022163.78165.14163.15164.10163.005,810,700
22 Jun 2022160.33162.99159.56162.03160.954,706,500
21 Jun 2022158.17160.96157.35160.71159.644,449,600
17 Jun 2022157.03158.99156.17157.06156.019,881,800
16 Jun 2022156.63158.46155.11157.03155.987,207,900
15 Jun 2022157.92159.84155.93157.79156.745,940,100
14 Jun 2022160.00160.05154.86156.12155.086,159,200
13 Jun 2022160.53162.87159.06159.74158.676,300,700
10 Jun 2022160.97163.92159.45162.52161.445,203,300
09 Jun 2022165.19166.93162.67162.78161.693,522,900
08 Jun 2022165.74166.81165.11165.73164.622,646,800
07 Jun 2022165.68166.86164.22166.56165.454,168,300
06 Jun 2022166.46167.62164.73165.54164.433,447,800
03 Jun 2022165.86166.59164.36164.85163.754,222,000
02 Jun 2022165.62166.75162.65166.68165.574,677,300
02 Jun 20221.15 Dividend
01 Jun 2022168.18168.38163.82166.49164.245,613,900
31 May 2022170.98170.98165.37167.75165.4813,610,000
27 May 2022171.26171.81170.20171.77169.446,713,500
26 May 2022168.96171.09168.96170.11167.815,193,800
25 May 2022167.85169.49166.96168.97166.685,781,000
24 May 2022166.02168.26165.16167.82165.556,327,600
23 May 2022164.21166.95163.57165.60163.364,657,800
20 May 2022162.24163.06159.62162.21160.015,768,800
19 May 2022162.50162.78159.67161.20159.026,423,800
18 May 2022173.69173.87162.92163.65161.438,875,400
17 May 2022175.31175.68172.58174.46172.105,012,200
16 May 2022173.71176.30173.42175.47173.095,317,200
13 May 2022170.70174.16169.46173.72171.374,714,600
12 May 2022171.25171.99168.16170.40168.096,473,500
11 May 2022170.82172.41169.92170.66168.355,376,900
10 May 2022173.12174.54170.75171.49169.175,936,700
09 May 2022169.66172.89168.76171.70169.387,269,100
06 May 2022169.24170.80168.72170.41168.105,824,600
05 May 2022173.10173.32169.08170.39168.086,534,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...