New Zealand markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.46-0.05 (-0.03%)
At close: 04:00PM EST
167.80 +0.34 (+0.20%)
After hours: 07:52PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023168.00168.30166.70167.46167.464,933,800
06 Dec 2023167.98168.32166.73167.51167.514,726,600
05 Dec 2023169.15169.57167.71167.94167.944,553,800
04 Dec 2023168.40169.92168.19169.14169.145,323,300
01 Dec 2023168.37168.85167.38168.69168.694,893,900
30 Nov 2023166.11168.36164.82168.29168.297,346,700
30 Nov 20231.265 Dividend
29 Nov 2023169.10169.12166.65167.16165.904,722,400
28 Nov 2023168.38169.76168.02168.86167.584,056,100
27 Nov 2023169.70169.70168.09168.32167.053,664,700
24 Nov 2023168.95170.02168.95169.37168.091,751,700
22 Nov 2023168.35169.57168.30169.22167.943,235,600
21 Nov 2023167.11167.86165.92167.80166.533,980,000
20 Nov 2023166.00166.77165.72166.52165.264,886,200
17 Nov 2023168.05168.25165.77166.76165.505,583,100
16 Nov 2023168.39170.00166.40167.71166.445,386,400
15 Nov 2023168.70168.79166.27167.25165.985,611,200
14 Nov 2023167.95168.44166.89168.11166.846,238,900
13 Nov 2023167.00168.78166.46167.77166.505,402,300
10 Nov 2023167.31167.78164.86166.92165.665,552,900
09 Nov 2023167.58167.86165.81166.16164.905,639,300
08 Nov 2023168.17168.34166.66167.39166.124,926,600
07 Nov 2023166.80167.71166.12167.18165.914,687,200
06 Nov 2023165.46167.50165.21166.70165.445,784,600
03 Nov 2023168.68168.81166.69166.79165.534,063,000
02 Nov 2023164.74167.16164.67166.83165.575,413,400
01 Nov 2023163.67165.43162.76164.87163.626,682,500
31 Oct 2023162.95163.35161.66163.28162.045,947,400
30 Oct 2023161.30162.58160.74162.28161.054,625,900
27 Oct 2023162.02162.14158.89159.62158.415,078,000
26 Oct 2023162.68163.36161.30161.41160.195,147,000
25 Oct 2023162.05163.50161.47162.35161.124,534,600
24 Oct 2023160.41162.85159.68162.19160.965,265,200
23 Oct 2023159.60161.60159.06160.08158.875,795,800
20 Oct 2023161.37162.23159.71160.00158.795,485,800
19 Oct 2023161.90162.72160.41160.56159.346,336,800
18 Oct 2023161.02163.40160.87162.03160.806,650,600
17 Oct 2023160.00161.63159.16160.37159.166,411,300
16 Oct 2023161.00161.95159.80161.08159.865,605,000
13 Oct 2023158.62160.24157.95160.00158.796,757,100
12 Oct 2023162.60162.65157.43158.08156.889,024,100
11 Oct 2023165.01165.44161.60162.62161.397,371,500
10 Oct 2023164.25165.18162.03164.40163.1611,456,400
09 Oct 2023160.00161.42158.64161.36160.147,244,500
06 Oct 2023158.78160.92155.83160.29159.0812,770,700
05 Oct 2023168.77168.81159.87160.10158.8910,556,400
04 Oct 2023168.45169.13167.06168.91167.634,134,000
03 Oct 2023168.86170.00167.03167.70166.434,873,400
02 Oct 2023169.08169.49167.32169.17167.893,838,800
29 Sept 2023170.51170.84168.04169.44168.165,194,200
28 Sept 2023169.93170.18168.18169.50168.224,841,600
27 Sept 2023172.31172.69169.03169.57168.295,729,900
26 Sept 2023173.00173.72171.64172.52171.215,213,700
25 Sept 2023174.68175.44173.18174.33173.013,553,600
22 Sept 2023174.94176.39174.37175.27173.944,542,300
21 Sept 2023178.10178.33175.13175.38174.055,351,000
20 Sept 2023179.09179.42177.56178.38177.033,695,800
19 Sept 2023178.86179.13177.30178.32176.973,369,300
18 Sept 2023181.00181.00178.43179.38178.023,182,600
15 Sept 2023181.41181.82179.61179.84178.4811,656,000
14 Sept 2023179.94181.69179.33181.23179.864,118,300
13 Sept 2023178.33180.14178.21179.68178.323,781,400
12 Sept 2023178.74178.92177.80178.27176.923,331,100
11 Sept 2023176.83179.43176.83178.93177.584,512,700
08 Sept 2023175.81177.15175.61176.27174.942,995,000
07 Sept 2023175.85177.06175.21176.40175.074,934,300
06 Sept 2023174.92174.99173.48174.73173.415,933,800
05 Sept 2023175.27175.88173.65174.16172.845,081,800
01 Sept 2023178.73178.81174.64175.32173.994,800,400
31 Aug 2023179.34179.63177.86177.92176.575,566,700
31 Aug 20231.265 Dividend
30 Aug 2023181.46182.26180.72181.08178.453,153,400
29 Aug 2023180.30181.22179.02180.93178.314,368,600
28 Aug 2023180.82181.18179.34180.25177.643,189,800
25 Aug 2023178.06179.71177.84179.42176.824,710,700
24 Aug 2023178.01180.44177.10177.18174.615,709,800
23 Aug 2023177.25178.28176.37178.12175.544,042,700
22 Aug 2023176.18176.82175.31175.70173.153,491,500
21 Aug 2023177.73177.96176.23177.05174.484,284,100
18 Aug 2023178.46179.55177.27178.18175.606,020,300
17 Aug 2023181.21181.41178.32178.45175.864,503,000
16 Aug 2023181.60182.95180.95181.21178.582,633,700
15 Aug 2023183.15183.46181.13181.35178.723,331,800
14 Aug 2023184.39184.86183.13183.62180.963,385,600
11 Aug 2023184.00184.28183.28184.04181.372,872,500
10 Aug 2023184.22185.59183.53183.75181.093,727,200
09 Aug 2023183.88185.00182.63183.98181.314,413,100
08 Aug 2023187.20187.48184.03184.44181.775,017,900
07 Aug 2023185.28187.21185.10186.89184.183,323,400
04 Aug 2023187.12188.01184.35184.60181.924,650,400
03 Aug 2023188.17189.22186.97187.12184.412,857,400
02 Aug 2023186.59189.97186.40188.31185.584,285,900
01 Aug 2023187.49188.60186.40186.82184.112,853,900
31 Jul 2023189.45189.59186.85187.46184.745,687,700
28 Jul 2023190.14191.37189.79190.31187.555,602,300
27 Jul 2023192.00192.29188.40188.53185.804,141,800
26 Jul 2023191.12192.38190.06191.60188.823,898,900
25 Jul 2023190.41192.01190.06191.36188.593,521,600
24 Jul 2023190.59191.43190.14190.92188.154,225,800
21 Jul 2023190.11191.47189.30190.16187.4015,021,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...