PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 180.82 | 180.93 | 179.94 | 180.40 | 180.40 | 3,010,600 |
| 17 Aug 2022 | 180.10 | 181.07 | 179.72 | 180.22 | 180.22 | 2,666,200 |
| 16 Aug 2022 | 179.78 | 180.70 | 178.64 | 180.32 | 180.32 | 3,395,700 |
| 15 Aug 2022 | 177.77 | 179.36 | 176.80 | 179.28 | 179.28 | 3,043,100 |
| 12 Aug 2022 | 175.93 | 177.38 | 175.38 | 177.33 | 177.33 | 3,756,200 |
| 11 Aug 2022 | 176.36 | 177.12 | 174.67 | 175.04 | 175.04 | 2,743,800 |
| 10 Aug 2022 | 175.81 | 176.43 | 174.72 | 175.94 | 175.94 | 4,041,100 |
| 09 Aug 2022 | 174.79 | 175.23 | 173.96 | 174.50 | 174.50 | 3,228,800 |
| 08 Aug 2022 | 175.79 | 175.97 | 173.32 | 173.85 | 173.85 | 2,846,100 |
| 05 Aug 2022 | 174.39 | 174.70 | 172.40 | 174.55 | 174.55 | 3,295,300 |
| 04 Aug 2022 | 176.42 | 176.74 | 174.58 | 175.87 | 175.87 | 3,822,500 |
| 03 Aug 2022 | 175.08 | 177.06 | 174.24 | 176.83 | 176.83 | 4,401,300 |
| 02 Aug 2022 | 176.94 | 177.15 | 175.22 | 175.49 | 175.49 | 3,781,100 |
| 01 Aug 2022 | 174.55 | 177.69 | 174.55 | 176.95 | 176.95 | 4,034,600 |
| 29 Jul 2022 | 173.66 | 175.48 | 173.39 | 174.96 | 174.96 | 4,215,500 |
| 28 Jul 2022 | 171.87 | 175.12 | 171.19 | 174.84 | 174.84 | 3,134,200 |
| 27 Jul 2022 | 170.49 | 171.95 | 169.06 | 171.59 | 171.59 | 4,479,000 |
| 26 Jul 2022 | 170.57 | 171.99 | 169.24 | 171.83 | 171.83 | 3,732,100 |
| 25 Jul 2022 | 170.31 | 170.86 | 169.04 | 169.85 | 169.85 | 3,357,200 |
| 22 Jul 2022 | 169.14 | 170.57 | 168.49 | 169.61 | 169.61 | 3,757,800 |
| 21 Jul 2022 | 167.99 | 169.41 | 167.56 | 168.51 | 168.51 | 3,088,300 |
| 20 Jul 2022 | 170.05 | 170.57 | 167.46 | 168.26 | 168.26 | 3,460,700 |
| 19 Jul 2022 | 170.25 | 170.75 | 168.63 | 170.06 | 170.06 | 4,201,600 |
| 18 Jul 2022 | 171.15 | 171.24 | 167.85 | 168.26 | 168.26 | 3,479,700 |
| 15 Jul 2022 | 171.34 | 172.92 | 170.02 | 171.12 | 171.12 | 4,659,100 |
| 14 Jul 2022 | 168.29 | 171.16 | 167.70 | 170.98 | 170.98 | 4,218,300 |
| 13 Jul 2022 | 168.54 | 171.44 | 167.98 | 170.10 | 170.10 | 4,533,100 |
| 12 Jul 2022 | 173.00 | 173.32 | 168.87 | 169.50 | 169.50 | 5,201,600 |
| 11 Jul 2022 | 171.41 | 172.80 | 170.02 | 170.47 | 170.47 | 4,921,300 |
| 08 Jul 2022 | 170.57 | 172.70 | 170.55 | 171.88 | 171.88 | 3,482,900 |
| 07 Jul 2022 | 169.52 | 171.04 | 169.38 | 170.36 | 170.36 | 5,150,200 |
| 06 Jul 2022 | 170.00 | 171.95 | 169.48 | 170.70 | 170.70 | 4,209,100 |
| 05 Jul 2022 | 168.63 | 169.39 | 165.33 | 169.01 | 169.01 | 4,971,600 |
| 01 Jul 2022 | 166.74 | 169.52 | 165.76 | 169.39 | 169.39 | 3,918,700 |
| 30 Jun 2022 | 167.13 | 167.58 | 165.63 | 166.66 | 166.66 | 6,295,100 |
| 29 Jun 2022 | 166.06 | 167.56 | 165.35 | 166.73 | 166.73 | 3,653,600 |
| 28 Jun 2022 | 167.15 | 168.45 | 163.85 | 164.01 | 164.01 | 4,372,900 |
| 27 Jun 2022 | 165.87 | 167.13 | 165.34 | 166.35 | 166.35 | 4,595,800 |
| 24 Jun 2022 | 165.64 | 166.19 | 163.94 | 166.13 | 166.13 | 5,951,500 |
| 23 Jun 2022 | 163.78 | 165.14 | 163.15 | 164.10 | 164.10 | 5,810,700 |
| 22 Jun 2022 | 160.33 | 162.99 | 159.56 | 162.03 | 162.03 | 4,706,500 |
| 21 Jun 2022 | 158.17 | 160.96 | 157.35 | 160.71 | 160.71 | 4,449,600 |
| 17 Jun 2022 | 157.03 | 158.99 | 156.17 | 157.06 | 157.06 | 9,881,800 |
| 16 Jun 2022 | 156.63 | 158.46 | 155.11 | 157.03 | 157.03 | 7,207,900 |
| 15 Jun 2022 | 157.92 | 159.84 | 155.93 | 157.79 | 157.79 | 5,940,100 |
| 14 Jun 2022 | 160.00 | 160.05 | 154.86 | 156.12 | 156.12 | 6,159,200 |
| 13 Jun 2022 | 160.53 | 162.87 | 159.06 | 159.74 | 159.74 | 6,300,700 |
| 10 Jun 2022 | 160.97 | 163.92 | 159.45 | 162.52 | 162.52 | 5,203,300 |
| 09 Jun 2022 | 165.19 | 166.93 | 162.67 | 162.78 | 162.78 | 3,522,900 |
| 08 Jun 2022 | 165.74 | 166.81 | 165.11 | 165.73 | 165.73 | 2,646,800 |
| 07 Jun 2022 | 165.68 | 166.86 | 164.22 | 166.56 | 166.56 | 4,168,300 |
| 06 Jun 2022 | 166.46 | 167.62 | 164.73 | 165.54 | 165.54 | 3,447,800 |
| 03 Jun 2022 | 165.86 | 166.59 | 164.36 | 164.85 | 164.85 | 4,222,000 |
| 02 Jun 2022 | 165.62 | 166.75 | 162.65 | 166.68 | 166.68 | 4,677,300 |
| 02 Jun 2022 | 1.15 Dividend | |||||
| 01 Jun 2022 | 168.18 | 168.38 | 163.82 | 166.49 | 165.34 | 5,613,900 |
| 31 May 2022 | 170.98 | 170.98 | 165.37 | 167.75 | 166.59 | 13,610,000 |
| 27 May 2022 | 171.26 | 171.81 | 170.20 | 171.77 | 170.58 | 6,713,500 |
| 26 May 2022 | 168.96 | 171.09 | 168.96 | 170.11 | 168.93 | 5,193,800 |
| 25 May 2022 | 167.85 | 169.49 | 166.96 | 168.97 | 167.80 | 5,781,000 |
| 24 May 2022 | 166.02 | 168.26 | 165.16 | 167.82 | 166.66 | 6,327,600 |
| 23 May 2022 | 164.21 | 166.95 | 163.57 | 165.60 | 164.46 | 4,657,800 |
| 20 May 2022 | 162.24 | 163.06 | 159.62 | 162.21 | 161.09 | 5,768,800 |
| 19 May 2022 | 162.50 | 162.78 | 159.67 | 161.20 | 160.09 | 6,423,800 |
| 18 May 2022 | 173.69 | 173.87 | 162.92 | 163.65 | 162.52 | 8,875,400 |
| 17 May 2022 | 175.31 | 175.68 | 172.58 | 174.46 | 173.25 | 5,012,200 |
| 16 May 2022 | 173.71 | 176.30 | 173.42 | 175.47 | 174.26 | 5,317,200 |
| 13 May 2022 | 170.70 | 174.16 | 169.46 | 173.72 | 172.52 | 4,714,600 |
| 12 May 2022 | 171.25 | 171.99 | 168.16 | 170.40 | 169.22 | 6,473,500 |
| 11 May 2022 | 170.82 | 172.41 | 169.92 | 170.66 | 169.48 | 5,376,900 |
| 10 May 2022 | 173.12 | 174.54 | 170.75 | 171.49 | 170.31 | 5,936,700 |
| 09 May 2022 | 169.66 | 172.89 | 168.76 | 171.70 | 170.51 | 7,269,100 |
| 06 May 2022 | 169.24 | 170.80 | 168.72 | 170.41 | 169.23 | 5,824,600 |
| 05 May 2022 | 173.10 | 173.32 | 169.08 | 170.39 | 169.21 | 6,534,300 |
| 04 May 2022 | 167.61 | 174.12 | 167.61 | 173.86 | 172.66 | 6,231,500 |
| 03 May 2022 | 169.14 | 169.31 | 166.58 | 167.99 | 166.83 | 5,564,900 |
| 02 May 2022 | 173.00 | 173.46 | 165.27 | 167.76 | 166.60 | 7,692,100 |
| 29 Apr 2022 | 177.41 | 177.41 | 171.41 | 171.71 | 170.52 | 6,505,600 |
| 28 Apr 2022 | 174.53 | 177.62 | 173.82 | 177.50 | 176.27 | 5,235,800 |
| 27 Apr 2022 | 173.42 | 176.69 | 173.19 | 174.85 | 173.64 | 5,180,300 |
| 26 Apr 2022 | 173.97 | 175.35 | 172.73 | 173.30 | 172.10 | 7,386,600 |
| 25 Apr 2022 | 173.21 | 173.92 | 171.00 | 173.74 | 172.54 | 7,369,900 |
| 22 Apr 2022 | 174.99 | 175.27 | 171.94 | 172.15 | 170.96 | 5,864,000 |
| 21 Apr 2022 | 175.76 | 177.24 | 174.65 | 174.84 | 173.63 | 3,701,300 |
| 20 Apr 2022 | 173.72 | 175.97 | 173.72 | 175.47 | 174.26 | 4,197,600 |
| 19 Apr 2022 | 169.84 | 173.17 | 169.84 | 172.90 | 171.71 | 3,642,000 |
| 18 Apr 2022 | 171.22 | 172.31 | 169.96 | 170.42 | 169.24 | 3,086,000 |
| 14 Apr 2022 | 173.48 | 174.26 | 171.76 | 171.90 | 170.71 | 4,834,300 |
| 13 Apr 2022 | 173.58 | 173.82 | 171.73 | 173.00 | 171.81 | 4,394,000 |
| 12 Apr 2022 | 173.78 | 174.65 | 172.63 | 173.30 | 172.10 | 3,924,300 |
| 11 Apr 2022 | 173.61 | 174.97 | 172.32 | 172.60 | 171.41 | 3,825,100 |
| 08 Apr 2022 | 172.99 | 173.69 | 171.59 | 173.13 | 171.93 | 3,883,100 |
| 07 Apr 2022 | 172.03 | 173.28 | 170.78 | 172.55 | 171.36 | 5,041,600 |
| 06 Apr 2022 | 169.92 | 172.70 | 169.49 | 172.39 | 171.20 | 4,294,800 |
| 05 Apr 2022 | 168.32 | 171.38 | 168.32 | 169.50 | 168.33 | 4,480,700 |
| 04 Apr 2022 | 169.11 | 169.39 | 167.45 | 169.32 | 168.15 | 3,759,900 |
| 01 Apr 2022 | 167.89 | 169.93 | 167.37 | 169.76 | 168.59 | 3,239,600 |
| 31 Mar 2022 | 168.37 | 169.30 | 167.27 | 167.38 | 166.22 | 6,076,200 |
| 30 Mar 2022 | 168.10 | 168.24 | 166.12 | 167.96 | 166.80 | 3,871,500 |
| 29 Mar 2022 | 167.29 | 168.58 | 166.37 | 168.19 | 167.03 | 4,440,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
