PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 168.00 | 168.30 | 166.70 | 167.46 | 167.46 | 4,933,800 |
| 06 Dec 2023 | 167.98 | 168.32 | 166.73 | 167.51 | 167.51 | 4,726,600 |
| 05 Dec 2023 | 169.15 | 169.57 | 167.71 | 167.94 | 167.94 | 4,553,800 |
| 04 Dec 2023 | 168.40 | 169.92 | 168.19 | 169.14 | 169.14 | 5,323,300 |
| 01 Dec 2023 | 168.37 | 168.85 | 167.38 | 168.69 | 168.69 | 4,893,900 |
| 30 Nov 2023 | 166.11 | 168.36 | 164.82 | 168.29 | 168.29 | 7,346,700 |
| 30 Nov 2023 | 1.265 Dividend | |||||
| 29 Nov 2023 | 169.10 | 169.12 | 166.65 | 167.16 | 165.90 | 4,722,400 |
| 28 Nov 2023 | 168.38 | 169.76 | 168.02 | 168.86 | 167.58 | 4,056,100 |
| 27 Nov 2023 | 169.70 | 169.70 | 168.09 | 168.32 | 167.05 | 3,664,700 |
| 24 Nov 2023 | 168.95 | 170.02 | 168.95 | 169.37 | 168.09 | 1,751,700 |
| 22 Nov 2023 | 168.35 | 169.57 | 168.30 | 169.22 | 167.94 | 3,235,600 |
| 21 Nov 2023 | 167.11 | 167.86 | 165.92 | 167.80 | 166.53 | 3,980,000 |
| 20 Nov 2023 | 166.00 | 166.77 | 165.72 | 166.52 | 165.26 | 4,886,200 |
| 17 Nov 2023 | 168.05 | 168.25 | 165.77 | 166.76 | 165.50 | 5,583,100 |
| 16 Nov 2023 | 168.39 | 170.00 | 166.40 | 167.71 | 166.44 | 5,386,400 |
| 15 Nov 2023 | 168.70 | 168.79 | 166.27 | 167.25 | 165.98 | 5,611,200 |
| 14 Nov 2023 | 167.95 | 168.44 | 166.89 | 168.11 | 166.84 | 6,238,900 |
| 13 Nov 2023 | 167.00 | 168.78 | 166.46 | 167.77 | 166.50 | 5,402,300 |
| 10 Nov 2023 | 167.31 | 167.78 | 164.86 | 166.92 | 165.66 | 5,552,900 |
| 09 Nov 2023 | 167.58 | 167.86 | 165.81 | 166.16 | 164.90 | 5,639,300 |
| 08 Nov 2023 | 168.17 | 168.34 | 166.66 | 167.39 | 166.12 | 4,926,600 |
| 07 Nov 2023 | 166.80 | 167.71 | 166.12 | 167.18 | 165.91 | 4,687,200 |
| 06 Nov 2023 | 165.46 | 167.50 | 165.21 | 166.70 | 165.44 | 5,784,600 |
| 03 Nov 2023 | 168.68 | 168.81 | 166.69 | 166.79 | 165.53 | 4,063,000 |
| 02 Nov 2023 | 164.74 | 167.16 | 164.67 | 166.83 | 165.57 | 5,413,400 |
| 01 Nov 2023 | 163.67 | 165.43 | 162.76 | 164.87 | 163.62 | 6,682,500 |
| 31 Oct 2023 | 162.95 | 163.35 | 161.66 | 163.28 | 162.04 | 5,947,400 |
| 30 Oct 2023 | 161.30 | 162.58 | 160.74 | 162.28 | 161.05 | 4,625,900 |
| 27 Oct 2023 | 162.02 | 162.14 | 158.89 | 159.62 | 158.41 | 5,078,000 |
| 26 Oct 2023 | 162.68 | 163.36 | 161.30 | 161.41 | 160.19 | 5,147,000 |
| 25 Oct 2023 | 162.05 | 163.50 | 161.47 | 162.35 | 161.12 | 4,534,600 |
| 24 Oct 2023 | 160.41 | 162.85 | 159.68 | 162.19 | 160.96 | 5,265,200 |
| 23 Oct 2023 | 159.60 | 161.60 | 159.06 | 160.08 | 158.87 | 5,795,800 |
| 20 Oct 2023 | 161.37 | 162.23 | 159.71 | 160.00 | 158.79 | 5,485,800 |
| 19 Oct 2023 | 161.90 | 162.72 | 160.41 | 160.56 | 159.34 | 6,336,800 |
| 18 Oct 2023 | 161.02 | 163.40 | 160.87 | 162.03 | 160.80 | 6,650,600 |
| 17 Oct 2023 | 160.00 | 161.63 | 159.16 | 160.37 | 159.16 | 6,411,300 |
| 16 Oct 2023 | 161.00 | 161.95 | 159.80 | 161.08 | 159.86 | 5,605,000 |
| 13 Oct 2023 | 158.62 | 160.24 | 157.95 | 160.00 | 158.79 | 6,757,100 |
| 12 Oct 2023 | 162.60 | 162.65 | 157.43 | 158.08 | 156.88 | 9,024,100 |
| 11 Oct 2023 | 165.01 | 165.44 | 161.60 | 162.62 | 161.39 | 7,371,500 |
| 10 Oct 2023 | 164.25 | 165.18 | 162.03 | 164.40 | 163.16 | 11,456,400 |
| 09 Oct 2023 | 160.00 | 161.42 | 158.64 | 161.36 | 160.14 | 7,244,500 |
| 06 Oct 2023 | 158.78 | 160.92 | 155.83 | 160.29 | 159.08 | 12,770,700 |
| 05 Oct 2023 | 168.77 | 168.81 | 159.87 | 160.10 | 158.89 | 10,556,400 |
| 04 Oct 2023 | 168.45 | 169.13 | 167.06 | 168.91 | 167.63 | 4,134,000 |
| 03 Oct 2023 | 168.86 | 170.00 | 167.03 | 167.70 | 166.43 | 4,873,400 |
| 02 Oct 2023 | 169.08 | 169.49 | 167.32 | 169.17 | 167.89 | 3,838,800 |
| 29 Sept 2023 | 170.51 | 170.84 | 168.04 | 169.44 | 168.16 | 5,194,200 |
| 28 Sept 2023 | 169.93 | 170.18 | 168.18 | 169.50 | 168.22 | 4,841,600 |
| 27 Sept 2023 | 172.31 | 172.69 | 169.03 | 169.57 | 168.29 | 5,729,900 |
| 26 Sept 2023 | 173.00 | 173.72 | 171.64 | 172.52 | 171.21 | 5,213,700 |
| 25 Sept 2023 | 174.68 | 175.44 | 173.18 | 174.33 | 173.01 | 3,553,600 |
| 22 Sept 2023 | 174.94 | 176.39 | 174.37 | 175.27 | 173.94 | 4,542,300 |
| 21 Sept 2023 | 178.10 | 178.33 | 175.13 | 175.38 | 174.05 | 5,351,000 |
| 20 Sept 2023 | 179.09 | 179.42 | 177.56 | 178.38 | 177.03 | 3,695,800 |
| 19 Sept 2023 | 178.86 | 179.13 | 177.30 | 178.32 | 176.97 | 3,369,300 |
| 18 Sept 2023 | 181.00 | 181.00 | 178.43 | 179.38 | 178.02 | 3,182,600 |
| 15 Sept 2023 | 181.41 | 181.82 | 179.61 | 179.84 | 178.48 | 11,656,000 |
| 14 Sept 2023 | 179.94 | 181.69 | 179.33 | 181.23 | 179.86 | 4,118,300 |
| 13 Sept 2023 | 178.33 | 180.14 | 178.21 | 179.68 | 178.32 | 3,781,400 |
| 12 Sept 2023 | 178.74 | 178.92 | 177.80 | 178.27 | 176.92 | 3,331,100 |
| 11 Sept 2023 | 176.83 | 179.43 | 176.83 | 178.93 | 177.58 | 4,512,700 |
| 08 Sept 2023 | 175.81 | 177.15 | 175.61 | 176.27 | 174.94 | 2,995,000 |
| 07 Sept 2023 | 175.85 | 177.06 | 175.21 | 176.40 | 175.07 | 4,934,300 |
| 06 Sept 2023 | 174.92 | 174.99 | 173.48 | 174.73 | 173.41 | 5,933,800 |
| 05 Sept 2023 | 175.27 | 175.88 | 173.65 | 174.16 | 172.84 | 5,081,800 |
| 01 Sept 2023 | 178.73 | 178.81 | 174.64 | 175.32 | 173.99 | 4,800,400 |
| 31 Aug 2023 | 179.34 | 179.63 | 177.86 | 177.92 | 176.57 | 5,566,700 |
| 31 Aug 2023 | 1.265 Dividend | |||||
| 30 Aug 2023 | 181.46 | 182.26 | 180.72 | 181.08 | 178.45 | 3,153,400 |
| 29 Aug 2023 | 180.30 | 181.22 | 179.02 | 180.93 | 178.31 | 4,368,600 |
| 28 Aug 2023 | 180.82 | 181.18 | 179.34 | 180.25 | 177.64 | 3,189,800 |
| 25 Aug 2023 | 178.06 | 179.71 | 177.84 | 179.42 | 176.82 | 4,710,700 |
| 24 Aug 2023 | 178.01 | 180.44 | 177.10 | 177.18 | 174.61 | 5,709,800 |
| 23 Aug 2023 | 177.25 | 178.28 | 176.37 | 178.12 | 175.54 | 4,042,700 |
| 22 Aug 2023 | 176.18 | 176.82 | 175.31 | 175.70 | 173.15 | 3,491,500 |
| 21 Aug 2023 | 177.73 | 177.96 | 176.23 | 177.05 | 174.48 | 4,284,100 |
| 18 Aug 2023 | 178.46 | 179.55 | 177.27 | 178.18 | 175.60 | 6,020,300 |
| 17 Aug 2023 | 181.21 | 181.41 | 178.32 | 178.45 | 175.86 | 4,503,000 |
| 16 Aug 2023 | 181.60 | 182.95 | 180.95 | 181.21 | 178.58 | 2,633,700 |
| 15 Aug 2023 | 183.15 | 183.46 | 181.13 | 181.35 | 178.72 | 3,331,800 |
| 14 Aug 2023 | 184.39 | 184.86 | 183.13 | 183.62 | 180.96 | 3,385,600 |
| 11 Aug 2023 | 184.00 | 184.28 | 183.28 | 184.04 | 181.37 | 2,872,500 |
| 10 Aug 2023 | 184.22 | 185.59 | 183.53 | 183.75 | 181.09 | 3,727,200 |
| 09 Aug 2023 | 183.88 | 185.00 | 182.63 | 183.98 | 181.31 | 4,413,100 |
| 08 Aug 2023 | 187.20 | 187.48 | 184.03 | 184.44 | 181.77 | 5,017,900 |
| 07 Aug 2023 | 185.28 | 187.21 | 185.10 | 186.89 | 184.18 | 3,323,400 |
| 04 Aug 2023 | 187.12 | 188.01 | 184.35 | 184.60 | 181.92 | 4,650,400 |
| 03 Aug 2023 | 188.17 | 189.22 | 186.97 | 187.12 | 184.41 | 2,857,400 |
| 02 Aug 2023 | 186.59 | 189.97 | 186.40 | 188.31 | 185.58 | 4,285,900 |
| 01 Aug 2023 | 187.49 | 188.60 | 186.40 | 186.82 | 184.11 | 2,853,900 |
| 31 Jul 2023 | 189.45 | 189.59 | 186.85 | 187.46 | 184.74 | 5,687,700 |
| 28 Jul 2023 | 190.14 | 191.37 | 189.79 | 190.31 | 187.55 | 5,602,300 |
| 27 Jul 2023 | 192.00 | 192.29 | 188.40 | 188.53 | 185.80 | 4,141,800 |
| 26 Jul 2023 | 191.12 | 192.38 | 190.06 | 191.60 | 188.82 | 3,898,900 |
| 25 Jul 2023 | 190.41 | 192.01 | 190.06 | 191.36 | 188.59 | 3,521,600 |
| 24 Jul 2023 | 190.59 | 191.43 | 190.14 | 190.92 | 188.15 | 4,225,800 |
| 21 Jul 2023 | 190.11 | 191.47 | 189.30 | 190.16 | 187.40 | 15,021,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.