PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 182.16 | 182.49 | 181.32 | 182.30 | 182.30 | 4,479,800 |
| 30 Mar 2023 | 181.00 | 181.33 | 180.08 | 180.83 | 180.83 | 2,743,000 |
| 29 Mar 2023 | 180.65 | 180.91 | 179.99 | 180.67 | 180.67 | 4,496,000 |
| 28 Mar 2023 | 179.33 | 180.46 | 179.33 | 179.43 | 179.43 | 2,850,000 |
| 27 Mar 2023 | 179.58 | 180.65 | 179.31 | 179.49 | 179.49 | 4,078,600 |
| 24 Mar 2023 | 176.53 | 179.34 | 176.39 | 179.09 | 179.09 | 3,713,800 |
| 23 Mar 2023 | 176.06 | 177.22 | 175.02 | 175.65 | 175.65 | 4,655,600 |
| 22 Mar 2023 | 177.84 | 179.37 | 176.42 | 176.51 | 176.51 | 4,380,800 |
| 21 Mar 2023 | 177.66 | 178.17 | 176.28 | 178.01 | 178.01 | 3,812,000 |
| 20 Mar 2023 | 176.50 | 177.68 | 175.51 | 177.59 | 177.59 | 4,367,000 |
| 17 Mar 2023 | 176.51 | 176.69 | 174.23 | 175.13 | 175.13 | 8,853,400 |
| 16 Mar 2023 | 176.61 | 177.00 | 175.32 | 176.51 | 176.51 | 4,734,400 |
| 15 Mar 2023 | 173.53 | 176.66 | 173.19 | 176.63 | 176.63 | 7,099,800 |
| 14 Mar 2023 | 172.49 | 173.81 | 171.57 | 173.53 | 173.53 | 6,480,800 |
| 13 Mar 2023 | 172.76 | 177.23 | 172.61 | 173.71 | 173.71 | 8,265,100 |
| 10 Mar 2023 | 172.53 | 174.24 | 170.96 | 172.03 | 172.03 | 4,129,600 |
| 09 Mar 2023 | 173.62 | 174.36 | 171.20 | 171.80 | 171.80 | 4,042,100 |
| 08 Mar 2023 | 172.68 | 173.36 | 171.78 | 173.11 | 173.11 | 2,920,200 |
| 07 Mar 2023 | 173.67 | 174.26 | 171.87 | 172.64 | 172.64 | 4,094,900 |
| 06 Mar 2023 | 172.22 | 173.66 | 172.22 | 173.50 | 173.50 | 3,611,400 |
| 03 Mar 2023 | 173.00 | 173.45 | 171.33 | 173.15 | 173.15 | 3,626,000 |
| 02 Mar 2023 | 170.51 | 173.76 | 169.78 | 173.32 | 173.32 | 4,476,300 |
| 02 Mar 2023 | 1.15 Dividend | |||||
| 01 Mar 2023 | 172.32 | 172.46 | 169.12 | 171.33 | 170.18 | 5,359,100 |
| 28 Feb 2023 | 174.88 | 175.06 | 173.20 | 173.53 | 172.37 | 4,317,100 |
| 27 Feb 2023 | 176.97 | 177.25 | 175.65 | 175.91 | 174.73 | 3,208,500 |
| 24 Feb 2023 | 175.46 | 176.33 | 174.29 | 175.96 | 174.78 | 2,959,100 |
| 23 Feb 2023 | 176.66 | 176.99 | 174.99 | 176.31 | 175.13 | 3,801,400 |
| 22 Feb 2023 | 176.72 | 177.43 | 175.77 | 176.12 | 174.94 | 5,299,500 |
| 21 Feb 2023 | 175.58 | 177.41 | 174.67 | 176.18 | 175.00 | 5,797,300 |
| 17 Feb 2023 | 175.16 | 176.42 | 174.83 | 176.28 | 175.10 | 3,952,100 |
| 16 Feb 2023 | 174.74 | 176.90 | 174.54 | 175.51 | 174.33 | 4,973,200 |
| 15 Feb 2023 | 175.00 | 176.05 | 174.59 | 176.01 | 174.83 | 4,125,500 |
| 14 Feb 2023 | 177.10 | 177.25 | 174.79 | 175.77 | 174.59 | 5,203,000 |
| 13 Feb 2023 | 176.26 | 178.23 | 176.04 | 177.77 | 176.58 | 5,205,100 |
| 10 Feb 2023 | 173.12 | 176.59 | 172.65 | 176.20 | 175.02 | 6,176,000 |
| 09 Feb 2023 | 175.32 | 176.49 | 172.04 | 172.78 | 171.62 | 9,619,400 |
| 08 Feb 2023 | 171.00 | 171.33 | 170.24 | 171.16 | 170.01 | 5,687,300 |
| 07 Feb 2023 | 170.29 | 172.03 | 169.26 | 171.56 | 170.41 | 6,044,700 |
| 06 Feb 2023 | 169.74 | 172.38 | 169.59 | 171.82 | 170.67 | 5,640,000 |
| 03 Feb 2023 | 170.96 | 171.29 | 167.05 | 169.12 | 167.98 | 5,308,200 |
| 02 Feb 2023 | 169.46 | 170.56 | 168.51 | 169.97 | 168.83 | 5,653,800 |
| 01 Feb 2023 | 170.88 | 172.32 | 169.51 | 171.56 | 170.41 | 4,147,700 |
| 31 Jan 2023 | 170.20 | 171.07 | 169.32 | 171.02 | 169.87 | 4,665,500 |
| 30 Jan 2023 | 169.78 | 171.46 | 169.14 | 169.48 | 168.34 | 5,191,500 |
| 27 Jan 2023 | 169.77 | 170.23 | 168.58 | 169.62 | 168.48 | 5,451,400 |
| 26 Jan 2023 | 171.64 | 171.67 | 170.04 | 170.22 | 169.08 | 4,558,400 |
| 25 Jan 2023 | 170.34 | 171.98 | 169.34 | 171.93 | 170.78 | 3,852,800 |
| 24 Jan 2023 | 169.61 | 170.87 | 168.45 | 170.69 | 169.54 | 4,125,600 |
| 23 Jan 2023 | 170.01 | 170.76 | 168.72 | 169.12 | 167.98 | 5,440,400 |
| 20 Jan 2023 | 168.95 | 169.89 | 167.46 | 169.88 | 168.74 | 5,779,100 |
| 19 Jan 2023 | 171.28 | 172.17 | 169.48 | 169.63 | 168.49 | 4,720,400 |
| 18 Jan 2023 | 175.24 | 175.74 | 171.33 | 171.62 | 170.47 | 5,032,600 |
| 17 Jan 2023 | 176.15 | 177.55 | 175.49 | 176.06 | 174.88 | 5,032,600 |
| 13 Jan 2023 | 175.40 | 175.73 | 174.17 | 175.24 | 174.06 | 4,720,400 |
| 12 Jan 2023 | 177.66 | 178.37 | 175.32 | 175.78 | 174.60 | 4,246,600 |
| 11 Jan 2023 | 179.39 | 179.71 | 175.68 | 178.05 | 176.85 | 4,369,900 |
| 10 Jan 2023 | 178.79 | 179.53 | 177.09 | 177.85 | 176.66 | 3,817,300 |
| 09 Jan 2023 | 180.44 | 182.77 | 178.81 | 179.33 | 178.13 | 3,319,200 |
| 06 Jan 2023 | 178.81 | 181.83 | 178.80 | 181.10 | 179.88 | 3,713,200 |
| 05 Jan 2023 | 177.96 | 178.77 | 176.86 | 177.10 | 175.91 | 3,647,100 |
| 04 Jan 2023 | 179.41 | 180.54 | 177.55 | 178.97 | 177.77 | 4,771,300 |
| 03 Jan 2023 | 180.59 | 180.75 | 176.57 | 179.41 | 178.21 | 5,137,400 |
| 30 Dec 2022 | 181.38 | 181.96 | 179.29 | 180.66 | 179.45 | 3,136,200 |
| 29 Dec 2022 | 181.92 | 182.86 | 181.89 | 181.98 | 180.76 | 2,549,200 |
| 28 Dec 2022 | 184.10 | 184.54 | 181.64 | 181.75 | 180.53 | 2,694,300 |
| 27 Dec 2022 | 183.28 | 183.61 | 182.27 | 183.07 | 181.84 | 3,045,000 |
| 23 Dec 2022 | 180.91 | 182.55 | 180.45 | 182.26 | 181.04 | 2,197,800 |
| 22 Dec 2022 | 181.86 | 182.05 | 178.92 | 181.09 | 179.87 | 4,304,700 |
| 21 Dec 2022 | 181.55 | 183.68 | 181.40 | 182.50 | 181.28 | 4,236,900 |
| 20 Dec 2022 | 181.82 | 182.25 | 180.64 | 181.23 | 180.01 | 3,249,000 |
| 19 Dec 2022 | 180.86 | 183.47 | 180.35 | 181.34 | 180.12 | 4,447,800 |
| 16 Dec 2022 | 180.08 | 181.19 | 178.48 | 180.34 | 179.13 | 15,708,100 |
| 15 Dec 2022 | 181.98 | 182.71 | 178.39 | 180.25 | 179.04 | 6,127,800 |
| 14 Dec 2022 | 184.07 | 185.88 | 182.13 | 183.36 | 182.13 | 5,392,500 |
| 13 Dec 2022 | 186.48 | 186.84 | 182.94 | 183.87 | 182.64 | 5,634,900 |
| 12 Dec 2022 | 184.18 | 184.18 | 182.36 | 183.97 | 182.74 | 4,691,400 |
| 09 Dec 2022 | 184.21 | 184.21 | 183.05 | 183.10 | 181.87 | 3,116,100 |
| 08 Dec 2022 | 181.81 | 183.98 | 181.26 | 183.78 | 182.55 | 3,800,800 |
| 07 Dec 2022 | 181.81 | 182.45 | 180.69 | 182.18 | 180.96 | 4,241,700 |
| 06 Dec 2022 | 183.75 | 184.29 | 180.70 | 181.63 | 180.41 | 5,835,100 |
| 05 Dec 2022 | 183.43 | 183.94 | 182.32 | 183.12 | 181.89 | 4,083,200 |
| 02 Dec 2022 | 184.00 | 186.31 | 183.84 | 185.69 | 184.44 | 3,547,700 |
| 01 Dec 2022 | 185.48 | 186.33 | 184.16 | 185.90 | 184.65 | 4,683,300 |
| 01 Dec 2022 | 1.15 Dividend | |||||
| 30 Nov 2022 | 181.90 | 185.70 | 180.24 | 185.51 | 183.12 | 7,915,600 |
| 29 Nov 2022 | 183.30 | 183.42 | 181.02 | 182.59 | 180.24 | 4,375,400 |
| 28 Nov 2022 | 184.40 | 185.49 | 183.51 | 183.89 | 181.52 | 6,411,400 |
| 25 Nov 2022 | 184.58 | 185.00 | 183.94 | 184.11 | 181.74 | 1,837,000 |
| 23 Nov 2022 | 185.00 | 186.08 | 184.50 | 185.08 | 182.70 | 2,511,000 |
| 22 Nov 2022 | 185.81 | 186.62 | 184.37 | 184.84 | 182.46 | 4,109,600 |
| 21 Nov 2022 | 182.27 | 185.13 | 182.09 | 184.82 | 182.44 | 4,397,600 |
| 18 Nov 2022 | 180.21 | 181.84 | 180.02 | 181.33 | 179.00 | 4,498,100 |
| 17 Nov 2022 | 177.49 | 180.16 | 177.43 | 180.03 | 177.71 | 3,920,300 |
| 16 Nov 2022 | 178.30 | 179.63 | 177.72 | 178.33 | 176.03 | 4,701,100 |
| 15 Nov 2022 | 178.04 | 178.70 | 175.42 | 177.19 | 174.91 | 5,153,600 |
| 14 Nov 2022 | 178.67 | 179.18 | 176.50 | 176.73 | 174.46 | 5,633,000 |
| 11 Nov 2022 | 181.13 | 181.69 | 175.44 | 178.05 | 175.76 | 7,390,500 |
| 10 Nov 2022 | 182.65 | 182.92 | 178.56 | 181.70 | 179.36 | 6,704,100 |
| 09 Nov 2022 | 179.95 | 181.07 | 178.40 | 178.55 | 176.25 | 4,723,600 |
| *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.
