New Zealand markets open in 7 hours

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.36-1.01 (-0.59%)
At close: 04:00PM EDT
170.61 +1.25 (+0.74%)
After hours: 07:38PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024170.28170.49168.47169.36169.365,332,300
18 Jul 2024168.71172.67168.39170.37170.376,228,600
17 Jul 2024166.04170.07165.89169.89169.897,671,000
16 Jul 2024163.41165.04162.84164.76164.764,461,700
15 Jul 2024166.01166.30163.65163.86163.864,551,800
12 Jul 2024164.96168.03164.96166.38166.386,677,000
11 Jul 2024159.10164.89158.03163.95163.9510,258,600
10 Jul 2024161.84163.77160.66163.59163.597,372,300
09 Jul 2024162.19162.56161.50161.90161.905,801,200
08 Jul 2024163.06163.75161.92162.12162.125,268,800
05 Jul 2024162.64164.52162.47164.39164.394,208,200
03 Jul 2024162.92164.13161.96162.60162.602,879,600
02 Jul 2024163.50164.47162.32163.58163.584,650,800
01 Jul 2024165.04166.06162.58162.89162.894,508,000
28 Jun 2024165.30166.22164.62164.93164.938,755,900
27 Jun 2024166.63167.25165.27166.26166.264,326,500
26 Jun 2024165.89167.01164.85166.74166.744,778,300
25 Jun 2024168.08168.96167.25167.35167.354,220,900
24 Jun 2024167.50169.61167.09168.08168.084,476,900
21 Jun 2024167.21169.07166.45167.28167.2810,899,100
20 Jun 2024165.73167.64165.73166.68166.684,942,400
18 Jun 2024166.10167.07165.25166.48166.483,519,500
17 Jun 2024163.49166.41162.79166.14166.145,412,200
14 Jun 2024163.13164.39162.53163.81163.813,603,300
13 Jun 2024162.08163.56161.54163.33163.335,432,600
12 Jun 2024164.88165.33162.44163.83163.836,281,100
11 Jun 2024164.87165.46163.51165.07165.078,284,500
10 Jun 2024170.11170.37165.62165.90165.909,432,600
07 Jun 2024171.50172.51170.75171.04171.043,521,100
07 Jun 20241.355 Dividend
06 Jun 2024174.00174.40172.68173.20171.845,536,700
05 Jun 2024173.84173.97171.96173.49172.135,370,700
04 Jun 2024171.21174.39170.82173.89172.534,619,100
03 Jun 2024172.72172.90171.03171.23169.895,032,400
31 May 2024169.89172.97169.52172.90171.558,155,600
30 May 2024171.35171.71170.40170.48169.153,903,900
29 May 2024172.43173.18170.72171.15169.815,352,100
28 May 2024176.23176.28171.90173.38172.026,178,100
24 May 2024179.37179.42177.87177.99176.603,447,400
23 May 2024181.33181.89179.04179.27177.874,009,000
22 May 2024180.45182.13179.98182.09180.674,047,000
21 May 2024181.50181.58179.80181.08179.663,288,100
20 May 2024182.09182.13179.91180.31178.903,221,100
17 May 2024182.59182.96181.83182.19180.764,449,100
16 May 2024179.63183.41179.46183.11181.685,984,700
15 May 2024179.24180.40179.00179.46178.064,785,100
14 May 2024181.05181.28178.60179.87178.463,508,600
13 May 2024180.51181.35179.85180.90179.484,408,100
10 May 2024177.95180.16177.61179.79178.384,201,600
09 May 2024177.26178.43177.09178.06176.672,421,400
08 May 2024178.71178.88177.19177.41176.023,400,900
07 May 2024177.00178.15176.51178.02176.633,708,000
06 May 2024176.76176.76175.13175.82174.443,576,200
03 May 2024175.80176.49175.00176.15174.773,491,900
02 May 2024175.58176.32174.55175.45174.083,964,800
01 May 2024175.46176.23173.66175.15173.784,340,500
30 Apr 2024176.27176.47174.84175.91174.534,465,100
29 Apr 2024175.50176.32175.02176.14174.763,224,500
26 Apr 2024174.44178.57174.34175.58174.214,472,100
25 Apr 2024178.28180.63175.82176.68175.307,441,500
24 Apr 2024168.50178.09167.65177.41176.0210,016,700
23 Apr 2024174.70174.88170.14171.22169.889,145,000
22 Apr 2024174.41177.20174.03176.46175.087,288,700
19 Apr 2024172.28174.27171.80174.13172.776,636,400
18 Apr 2024170.10172.68170.10172.27170.925,574,700
17 Apr 2024169.09169.70168.21169.48168.154,069,200
16 Apr 2024167.03168.51166.89167.50166.194,569,700
15 Apr 2024169.21169.35166.03166.95165.645,133,200
12 Apr 2024167.69168.51167.32168.10166.785,453,500
11 Apr 2024169.62169.87167.77168.36167.044,241,500
10 Apr 2024169.57169.63167.77168.95167.634,581,500
09 Apr 2024170.23170.72168.73170.61169.283,774,300
08 Apr 2024169.15170.05168.74169.58168.253,755,700
05 Apr 2024169.40169.97168.07169.14167.824,412,200
04 Apr 2024170.92171.78169.33169.65168.325,422,600
03 Apr 2024170.00170.92168.70169.68168.355,828,000
02 Apr 2024172.94173.87171.36171.44170.105,158,500
01 Apr 2024175.57176.23172.65172.98171.634,815,400
28 Mar 2024174.76175.81174.37175.01173.645,710,400
27 Mar 2024174.00174.69173.05173.57172.214,911,300
26 Mar 2024172.17172.97171.82172.73171.384,593,000
25 Mar 2024172.20173.09172.11172.60171.253,941,900
22 Mar 2024173.02173.10171.76172.02170.674,106,400
21 Mar 2024171.92173.42171.05172.45171.104,343,000
20 Mar 2024172.30173.10171.12171.86170.525,046,700
19 Mar 2024171.10172.65171.00171.80170.467,653,700
18 Mar 2024167.05172.18166.95171.26169.9210,478,500
15 Mar 2024165.06165.38163.64164.66163.3721,881,200
14 Mar 2024166.26166.26164.20164.78163.495,155,300
13 Mar 2024165.10166.14164.74165.30164.014,585,800
12 Mar 2024165.14165.42163.96164.54163.256,158,500
11 Mar 2024163.92165.42163.31164.73163.445,404,800
08 Mar 2024162.32164.20162.09163.05161.776,063,100
07 Mar 2024163.82163.90162.50163.11161.835,801,600
06 Mar 2024162.06163.99162.04163.00161.725,302,500
05 Mar 2024165.22165.50161.81162.04160.776,631,300
04 Mar 2024164.45165.65163.60165.37164.084,303,700
01 Mar 2024164.86165.00163.25164.59163.306,109,200
29 Feb 2024166.21166.68164.91165.34164.058,489,400
29 Feb 20241.265 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...