PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 185.48 | 186.25 | 184.15 | 185.90 | 185.90 | 4,683,431 |
| 30 Nov 2022 | 181.90 | 185.70 | 180.24 | 185.51 | 185.51 | 7,915,100 |
| 29 Nov 2022 | 183.30 | 183.42 | 181.02 | 182.59 | 182.59 | 4,375,400 |
| 28 Nov 2022 | 184.40 | 185.49 | 183.51 | 183.89 | 183.89 | 6,411,400 |
| 25 Nov 2022 | 184.58 | 185.00 | 183.94 | 184.11 | 184.11 | 1,837,000 |
| 23 Nov 2022 | 185.00 | 186.08 | 184.50 | 185.08 | 185.08 | 2,511,000 |
| 22 Nov 2022 | 185.81 | 186.62 | 184.37 | 184.84 | 184.84 | 4,109,600 |
| 21 Nov 2022 | 182.27 | 185.13 | 182.09 | 184.82 | 184.82 | 4,397,600 |
| 18 Nov 2022 | 180.21 | 181.84 | 180.02 | 181.33 | 181.33 | 4,498,100 |
| 17 Nov 2022 | 177.49 | 180.16 | 177.43 | 180.03 | 180.03 | 3,920,300 |
| 16 Nov 2022 | 178.30 | 179.63 | 177.72 | 178.33 | 178.33 | 4,701,100 |
| 15 Nov 2022 | 178.04 | 178.70 | 175.42 | 177.19 | 177.19 | 5,153,600 |
| 14 Nov 2022 | 178.67 | 179.18 | 176.50 | 176.73 | 176.73 | 5,633,000 |
| 11 Nov 2022 | 181.13 | 181.69 | 175.44 | 178.05 | 178.05 | 7,390,500 |
| 10 Nov 2022 | 182.65 | 182.92 | 178.56 | 181.70 | 181.70 | 6,704,100 |
| 09 Nov 2022 | 179.95 | 181.07 | 178.40 | 178.55 | 178.55 | 4,723,600 |
| 08 Nov 2022 | 180.44 | 182.11 | 178.80 | 180.71 | 180.71 | 3,724,700 |
| 07 Nov 2022 | 179.52 | 180.62 | 178.83 | 180.21 | 180.21 | 3,246,100 |
| 04 Nov 2022 | 177.92 | 179.79 | 176.53 | 178.78 | 178.78 | 3,922,400 |
| 03 Nov 2022 | 176.78 | 178.90 | 176.53 | 177.78 | 177.78 | 3,753,800 |
| 02 Nov 2022 | 180.78 | 183.58 | 178.17 | 178.24 | 178.24 | 4,970,600 |
| 01 Nov 2022 | 180.94 | 182.81 | 179.89 | 180.76 | 180.76 | 4,084,500 |
| 31 Oct 2022 | 181.18 | 182.98 | 180.54 | 181.58 | 181.58 | 4,877,200 |
| 28 Oct 2022 | 179.70 | 182.93 | 179.48 | 182.23 | 182.23 | 6,715,300 |
| 27 Oct 2022 | 180.37 | 180.93 | 178.57 | 178.88 | 178.88 | 5,424,100 |
| 26 Oct 2022 | 179.26 | 180.90 | 178.32 | 179.07 | 179.07 | 5,136,000 |
| 25 Oct 2022 | 178.12 | 178.87 | 176.61 | 178.27 | 178.27 | 5,220,000 |
| 24 Oct 2022 | 174.81 | 177.98 | 174.67 | 177.68 | 177.68 | 5,316,500 |
| 21 Oct 2022 | 171.20 | 173.69 | 170.58 | 173.06 | 173.06 | 5,071,500 |
| 20 Oct 2022 | 174.20 | 174.36 | 171.11 | 171.46 | 171.46 | 4,314,000 |
| 19 Oct 2022 | 174.82 | 175.84 | 172.33 | 173.36 | 173.36 | 5,200,200 |
| 18 Oct 2022 | 174.82 | 176.91 | 173.41 | 175.06 | 175.06 | 4,547,400 |
| 17 Oct 2022 | 172.27 | 173.59 | 171.07 | 172.73 | 172.73 | 6,401,800 |
| 14 Oct 2022 | 175.98 | 176.26 | 169.99 | 170.19 | 170.19 | 5,937,900 |
| 13 Oct 2022 | 167.10 | 175.04 | 166.82 | 174.61 | 174.61 | 8,412,700 |
| 12 Oct 2022 | 168.73 | 170.70 | 166.60 | 169.39 | 169.39 | 9,795,300 |
| 11 Oct 2022 | 162.24 | 164.27 | 161.56 | 162.59 | 162.59 | 5,222,600 |
| 10 Oct 2022 | 161.99 | 163.04 | 161.19 | 161.82 | 161.82 | 4,839,200 |
| 07 Oct 2022 | 162.30 | 163.01 | 160.98 | 161.61 | 161.61 | 4,779,200 |
| 06 Oct 2022 | 165.79 | 166.02 | 162.50 | 162.80 | 162.80 | 4,623,400 |
| 05 Oct 2022 | 166.97 | 167.09 | 163.73 | 166.00 | 166.00 | 3,538,600 |
| 04 Oct 2022 | 167.39 | 168.73 | 165.55 | 167.11 | 167.11 | 4,596,800 |
| 03 Oct 2022 | 163.52 | 165.69 | 163.02 | 165.25 | 165.25 | 5,093,400 |
| 30 Sept 2022 | 167.69 | 168.24 | 163.01 | 163.26 | 163.26 | 5,971,900 |
| 29 Sept 2022 | 168.80 | 169.14 | 165.00 | 166.61 | 166.61 | 5,167,700 |
| 28 Sept 2022 | 166.91 | 169.62 | 165.24 | 168.67 | 168.67 | 5,480,900 |
| 27 Sept 2022 | 168.24 | 170.00 | 165.24 | 166.01 | 166.01 | 5,400,700 |
| 26 Sept 2022 | 168.33 | 170.01 | 167.53 | 168.45 | 168.45 | 5,326,400 |
| 23 Sept 2022 | 168.39 | 168.75 | 166.53 | 168.52 | 168.52 | 4,565,100 |
| 22 Sept 2022 | 168.40 | 169.89 | 168.05 | 168.60 | 168.60 | 4,290,600 |
| 21 Sept 2022 | 169.88 | 172.03 | 168.34 | 168.44 | 168.44 | 5,134,500 |
| 20 Sept 2022 | 167.58 | 169.15 | 166.86 | 168.92 | 168.92 | 3,872,000 |
| 19 Sept 2022 | 167.06 | 168.81 | 166.50 | 168.73 | 168.73 | 3,720,900 |
| 16 Sept 2022 | 166.36 | 167.17 | 165.25 | 166.97 | 166.97 | 12,012,600 |
| 15 Sept 2022 | 168.53 | 168.56 | 165.34 | 165.88 | 165.88 | 5,461,000 |
| 14 Sept 2022 | 168.12 | 169.19 | 167.57 | 168.68 | 168.68 | 5,156,900 |
| 13 Sept 2022 | 172.50 | 172.83 | 166.95 | 167.41 | 167.41 | 6,926,200 |
| 12 Sept 2022 | 173.22 | 174.44 | 172.75 | 173.90 | 173.90 | 5,953,300 |
| 09 Sept 2022 | 172.65 | 174.55 | 171.67 | 173.22 | 173.22 | 3,662,000 |
| 08 Sept 2022 | 172.78 | 173.43 | 170.56 | 172.67 | 172.67 | 3,888,100 |
| 07 Sept 2022 | 170.62 | 173.78 | 169.93 | 173.25 | 173.25 | 6,074,600 |
| 06 Sept 2022 | 170.98 | 172.59 | 169.13 | 169.51 | 169.51 | 4,900,100 |
| 02 Sept 2022 | 173.72 | 174.97 | 169.89 | 170.66 | 170.66 | 5,801,500 |
| 01 Sept 2022 | 170.92 | 172.98 | 170.24 | 172.85 | 172.85 | 4,846,100 |
| 01 Sept 2022 | 1.15 Dividend | |||||
| 31 Aug 2022 | 173.81 | 174.41 | 172.20 | 172.27 | 171.12 | 5,597,900 |
| 30 Aug 2022 | 174.34 | 174.69 | 172.33 | 172.99 | 171.84 | 4,026,300 |
| 29 Aug 2022 | 174.55 | 175.29 | 173.21 | 174.49 | 173.33 | 4,184,500 |
| 26 Aug 2022 | 179.96 | 179.98 | 174.67 | 175.04 | 173.87 | 5,246,600 |
| 25 Aug 2022 | 179.03 | 179.35 | 177.39 | 179.27 | 178.07 | 3,401,800 |
| 24 Aug 2022 | 178.37 | 179.50 | 178.11 | 179.26 | 178.06 | 3,340,600 |
| 23 Aug 2022 | 177.82 | 178.86 | 177.29 | 178.37 | 177.18 | 2,575,000 |
| 22 Aug 2022 | 180.14 | 180.47 | 178.02 | 178.45 | 177.26 | 3,385,000 |
| 19 Aug 2022 | 179.76 | 181.01 | 179.32 | 180.17 | 178.97 | 3,704,000 |
| 18 Aug 2022 | 180.82 | 180.93 | 179.94 | 180.40 | 179.20 | 3,010,600 |
| 17 Aug 2022 | 180.10 | 181.07 | 179.72 | 180.22 | 179.02 | 2,666,200 |
| 16 Aug 2022 | 179.78 | 180.70 | 178.64 | 180.32 | 179.12 | 3,395,700 |
| 15 Aug 2022 | 177.77 | 179.36 | 176.80 | 179.28 | 178.08 | 3,043,100 |
| 12 Aug 2022 | 175.93 | 177.38 | 175.38 | 177.33 | 176.15 | 3,756,200 |
| 11 Aug 2022 | 176.36 | 177.12 | 174.67 | 175.04 | 173.87 | 2,743,800 |
| 10 Aug 2022 | 175.81 | 176.43 | 174.72 | 175.94 | 174.77 | 4,041,100 |
| 09 Aug 2022 | 174.79 | 175.23 | 173.96 | 174.50 | 173.34 | 3,228,800 |
| 08 Aug 2022 | 175.79 | 175.97 | 173.32 | 173.85 | 172.69 | 2,846,100 |
| 05 Aug 2022 | 174.39 | 174.70 | 172.40 | 174.55 | 173.38 | 3,295,600 |
| 04 Aug 2022 | 176.42 | 176.74 | 174.58 | 175.87 | 174.70 | 3,822,500 |
| 03 Aug 2022 | 175.08 | 177.06 | 174.24 | 176.83 | 175.65 | 4,401,300 |
| 02 Aug 2022 | 176.94 | 177.15 | 175.22 | 175.49 | 174.32 | 3,781,100 |
| 01 Aug 2022 | 174.55 | 177.69 | 174.55 | 176.95 | 175.77 | 4,034,600 |
| 29 Jul 2022 | 173.66 | 175.48 | 173.39 | 174.96 | 173.79 | 4,215,500 |
| 28 Jul 2022 | 171.87 | 175.12 | 171.19 | 174.84 | 173.67 | 3,134,200 |
| 27 Jul 2022 | 170.49 | 171.95 | 169.06 | 171.59 | 170.44 | 4,479,000 |
| 26 Jul 2022 | 170.57 | 171.99 | 169.24 | 171.83 | 170.68 | 3,732,100 |
| 25 Jul 2022 | 170.31 | 170.86 | 169.04 | 169.85 | 168.72 | 3,357,200 |
| 22 Jul 2022 | 169.14 | 170.57 | 168.49 | 169.61 | 168.48 | 3,757,800 |
| 21 Jul 2022 | 167.99 | 169.41 | 167.56 | 168.51 | 167.39 | 3,088,300 |
| 20 Jul 2022 | 170.05 | 170.57 | 167.46 | 168.26 | 167.14 | 3,460,700 |
| 19 Jul 2022 | 170.25 | 170.75 | 168.63 | 170.06 | 168.92 | 4,201,600 |
| 18 Jul 2022 | 171.15 | 171.24 | 167.85 | 168.26 | 167.14 | 3,479,700 |
| 15 Jul 2022 | 171.34 | 172.92 | 170.02 | 171.12 | 169.98 | 4,659,100 |
| 14 Jul 2022 | 168.29 | 171.16 | 167.70 | 170.98 | 169.84 | 4,218,300 |
| *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.
