Mail

New Zealand markets close in 4 hours 9 minutes

NZX 50
12,147.61
+19.40(+0.16%)
NZD/USD
0.6695
-0.0012(-0.18%)
NZD/EUR
0.5918
+0.0005(+0.08%)
ALL ORDS
7,248.10
-193.40(-2.60%)
ASX 200
6,961.60
-177.90(-2.49%)
OIL
85.34
-0.26(-0.30%)

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

171.34

-1.99

(-1.15%)

At close: 04:00PM EST

170.54

-0.80

(-0.47%)

After hours:

06:37PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	172.08	172.46	169.74	171.34	171.34	5,751,846
24 Jan 2022	175.49	176.50	168.96	173.33	173.33	9,272,400
21 Jan 2022	175.33	177.24	174.11	174.22	174.22	6,752,700
20 Jan 2022	175.41	176.88	173.84	173.94	173.94	6,284,200
19 Jan 2022	173.96	175.96	173.57	175.21	175.21	6,424,500
18 Jan 2022	173.62	174.76	173.15	173.96	173.96	5,789,500
14 Jan 2022	174.57	175.94	173.40	175.64	175.64	4,474,500
13 Jan 2022	173.71	174.69	173.24	174.18	174.18	4,310,300
12 Jan 2022	173.90	174.33	172.95	173.90	173.90	5,268,000
11 Jan 2022	173.68	174.23	171.62	174.09	174.09	6,452,300
10 Jan 2022	174.44	175.84	173.62	174.17	174.17	5,055,900
07 Jan 2022	174.09	174.69	172.61	174.08	174.08	4,916,000
06 Jan 2022	173.91	175.60	173.23	173.86	173.86	4,288,700
05 Jan 2022	173.36	175.36	173.23	173.82	173.82	6,564,600
04 Jan 2022	172.66	174.45	172.20	173.23	173.23	4,717,600
03 Jan 2022	172.20	173.19	170.57	172.98	172.98	5,488,900
31 Dec 2021	172.46	174.02	172.11	173.71	173.71	2,914,900
30 Dec 2021	173.54	173.62	172.23	172.67	172.67	1,988,900
29 Dec 2021	172.79	173.46	171.93	172.97	172.97	2,299,500
28 Dec 2021	171.46	172.79	171.20	172.36	172.36	2,332,100
27 Dec 2021	169.99	171.56	169.77	171.47	171.47	2,868,800
23 Dec 2021	169.98	170.63	169.25	169.78	169.78	3,241,700
22 Dec 2021	168.96	169.99	168.27	169.97	169.97	4,362,900
21 Dec 2021	169.23	169.60	167.78	168.92	168.92	3,401,400
20 Dec 2021	167.16	169.50	166.75	169.42	169.42	5,263,600
17 Dec 2021	171.11	172.38	168.05	168.30	168.30	10,159,600
16 Dec 2021	171.57	173.56	171.02	171.82	171.82	6,909,900
15 Dec 2021	169.77	171.78	169.46	171.57	171.57	5,507,800
14 Dec 2021	169.35	170.39	168.30	169.39	169.39	4,985,000
13 Dec 2021	168.93	171.26	168.05	169.81	169.81	5,411,800
10 Dec 2021	167.54	169.12	166.90	168.97	168.97	5,025,700
09 Dec 2021	165.92	166.88	164.85	166.31	166.31	3,644,500
08 Dec 2021	166.14	166.69	164.03	166.52	166.52	3,891,900
07 Dec 2021	166.42	166.96	165.66	166.23	166.23	5,460,100
06 Dec 2021	166.05	167.29	165.79	166.42	166.42	5,403,100
03 Dec 2021	161.47	164.88	161.34	164.71	164.71	6,464,400
02 Dec 2021	160.13	161.69	159.83	160.62	160.62	4,619,800
02 Dec 2021	1.075 Dividend
01 Dec 2021	162.47	163.25	160.05	160.16	159.09	5,385,600
30 Nov 2021	163.83	164.00	158.39	159.78	158.71	7,610,000
29 Nov 2021	162.67	164.58	161.14	164.14	163.04	5,305,800
26 Nov 2021	162.71	163.66	160.89	161.14	160.06	3,402,900
24 Nov 2021	165.09	165.50	162.58	163.74	162.64	3,309,500
23 Nov 2021	163.56	165.72	163.31	165.25	164.14	3,878,000
22 Nov 2021	163.20	166.80	163.18	164.15	163.05	4,157,200
19 Nov 2021	164.50	165.03	163.44	163.81	162.71	5,242,200
18 Nov 2021	162.81	163.52	161.75	163.42	162.32	3,498,900
17 Nov 2021	162.62	163.67	162.08	163.37	162.27	3,332,200
16 Nov 2021	164.27	164.99	163.23	163.31	162.21	2,899,400
15 Nov 2021	162.51	163.88	162.49	163.80	162.70	3,357,100
12 Nov 2021	163.01	163.93	162.08	162.65	161.56	3,540,900
11 Nov 2021	163.97	163.98	162.55	162.69	161.60	2,453,000
10 Nov 2021	164.74	165.00	163.03	164.04	162.94	2,683,500
09 Nov 2021	162.31	163.86	162.00	163.51	162.41	3,778,600
08 Nov 2021	165.81	166.10	161.15	162.43	161.34	5,766,400
05 Nov 2021	165.55	166.43	164.52	166.00	164.89	3,753,900
04 Nov 2021	164.22	164.56	163.35	164.31	163.21	3,310,100
03 Nov 2021	162.15	164.39	162.15	164.30	163.20	3,595,000
02 Nov 2021	161.55	162.81	160.94	162.74	161.65	3,464,500
01 Nov 2021	161.20	161.50	160.18	161.26	160.18	3,017,100
29 Oct 2021	161.03	162.26	160.91	161.60	160.52	4,558,200
28 Oct 2021	160.85	161.73	160.47	161.62	160.54	3,589,600
27 Oct 2021	161.75	161.84	159.56	160.61	159.53	3,751,800
26 Oct 2021	159.17	161.40	159.10	161.17	160.09	3,684,700
25 Oct 2021	159.95	159.95	158.79	159.22	158.15	3,281,200
22 Oct 2021	159.58	160.47	159.47	159.97	158.90	3,240,300
21 Oct 2021	161.39	161.43	158.98	159.18	158.11	4,164,700
20 Oct 2021	160.58	161.88	159.68	161.31	160.23	3,716,500
19 Oct 2021	158.64	160.16	157.54	160.10	159.03	3,125,800
18 Oct 2021	158.20	158.70	156.80	158.09	157.03	3,274,200
15 Oct 2021	159.66	159.66	157.51	158.81	157.74	4,311,200
14 Oct 2021	158.62	159.49	158.61	159.26	158.19	3,677,100
13 Oct 2021	157.46	158.05	156.02	157.99	156.93	3,599,900
12 Oct 2021	156.22	157.85	156.21	156.93	155.88	3,195,400
11 Oct 2021	156.39	157.23	155.66	156.24	155.19	2,738,100
08 Oct 2021	156.57	156.71	155.49	156.03	154.98	4,186,000
07 Oct 2021	155.52	157.75	155.52	156.39	155.34	4,605,100
06 Oct 2021	150.84	155.16	149.96	154.96	153.92	5,499,200
05 Oct 2021	151.36	152.39	150.07	151.09	150.08	6,103,100
04 Oct 2021	150.88	153.00	149.48	150.20	149.19	5,404,900
01 Oct 2021	151.35	151.61	149.52	150.95	149.94	4,274,300
30 Sep 2021	153.22	153.43	150.37	150.41	149.40	4,949,200
29 Sep 2021	151.34	153.17	150.69	152.30	151.28	3,326,500
28 Sep 2021	152.37	152.50	150.10	151.05	150.04	5,910,900
27 Sep 2021	153.80	154.15	152.39	152.72	151.69	4,482,000
24 Sep 2021	153.75	154.62	153.55	154.20	153.17	2,366,100
23 Sep 2021	153.69	154.93	153.54	154.13	153.10	2,712,500
22 Sep 2021	154.62	155.09	153.45	154.01	152.98	3,001,000
21 Sep 2021	154.61	156.12	152.97	153.54	152.51	4,479,800
20 Sep 2021	153.90	154.95	152.42	153.61	152.58	5,484,600
17 Sep 2021	155.23	155.50	153.83	154.13	153.10	8,127,400
16 Sep 2021	155.39	156.12	153.81	155.56	154.52	4,589,900
15 Sep 2021	155.22	156.38	154.78	156.02	154.97	3,702,400
14 Sep 2021	156.38	156.67	154.82	155.15	154.11	2,808,600
13 Sep 2021	155.94	157.40	155.39	155.76	154.71	3,367,200
10 Sep 2021	155.98	156.25	155.01	155.46	154.42	3,850,700
09 Sep 2021	156.88	156.97	155.40	155.73	154.68	3,560,400
08 Sep 2021	154.66	156.75	154.30	156.72	155.67	3,199,100
07 Sep 2021	156.48	156.76	153.68	154.53	153.49	4,609,900
03 Sep 2021	156.20	157.42	155.90	157.09	156.04	2,035,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...