PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019132.07132.84131.94132.56132.561,429,840
Aug 16, 2019131.42132.32130.64131.76131.763,405,000
Aug 15, 2019129.66131.22129.40130.72130.723,701,800
Aug 14, 2019129.52130.53128.80129.12129.126,232,700
Aug 13, 2019128.28130.38127.94129.93129.934,088,200
Aug 12, 2019128.45129.15127.87128.35128.352,920,800
Aug 09, 2019129.71129.74127.32128.60128.602,929,500
Aug 08, 2019128.10129.75127.00129.47129.473,702,100
Aug 07, 2019126.40128.34124.63127.78127.786,149,000
Aug 06, 2019124.78127.00124.38126.45126.456,258,600
Aug 05, 2019128.35129.15123.88124.40124.406,192,800
Aug 02, 2019127.10128.82126.50127.92127.925,573,300
Aug 01, 2019128.96129.40126.77127.14127.146,199,400
Jul 31, 2019130.48130.48126.24127.81127.815,757,600
Jul 30, 2019131.34132.08130.23130.48130.483,367,900
Jul 29, 2019131.50132.06131.18131.53131.534,533,400
Jul 26, 2019129.44131.42128.71131.22131.224,580,800
Jul 25, 2019128.63129.53128.39128.99128.993,335,200
Jul 24, 2019131.20131.20128.62129.21129.214,669,700
Jul 23, 2019131.13132.24130.41130.74130.744,145,800
Jul 22, 2019130.49130.81129.63130.28130.284,411,700
Jul 19, 2019133.17133.19130.01130.09130.095,022,000
Jul 18, 2019132.61133.20131.52132.88132.883,698,600
Jul 17, 2019133.92134.28132.47132.78132.784,105,100
Jul 16, 2019134.08135.24133.05133.80133.804,019,700
Jul 15, 2019133.60134.16132.55134.15134.153,077,900
Jul 12, 2019134.00134.43132.61133.28133.284,481,200
Jul 11, 2019134.21134.74133.35134.35134.353,944,200
Jul 10, 2019132.40134.46131.87134.41134.416,141,500
Jul 09, 2019133.00133.40130.72131.74131.748,233,200
Jul 08, 2019133.10133.39132.04132.56132.565,854,500
Jul 05, 2019132.89133.49131.55133.02133.023,356,000
Jul 03, 2019132.98134.09132.77133.99133.992,859,200
Jul 02, 2019132.09132.65131.35132.43132.433,233,300
Jul 01, 2019131.99132.29131.07131.87131.873,544,800
Jun 28, 2019132.28132.41130.76131.13131.136,318,500
Jun 27, 2019132.25132.44131.38131.69131.694,750,900
Jun 26, 2019133.06133.77132.30132.32132.326,024,100
Jun 25, 2019133.98134.48133.54133.81133.814,176,300
Jun 24, 2019134.65135.24133.94134.14134.143,685,800
Jun 21, 2019134.16134.56133.63133.96133.967,696,300
Jun 20, 2019133.87134.45133.34134.16134.163,847,500
Jun 19, 2019132.06133.29131.33132.85132.854,349,900
Jun 18, 2019134.42134.42131.86132.06132.064,378,200
Jun 17, 2019132.72133.24131.89132.52132.522,725,800
Jun 14, 2019133.01133.54132.56132.73132.733,291,800
Jun 13, 2019133.45133.79131.85132.94132.942,851,400
Jun 12, 2019134.01134.44132.66133.14133.143,302,800
Jun 11, 2019134.06134.34132.69133.20133.203,553,600
Jun 10, 2019133.18133.68132.36133.59133.592,957,900
Jun 07, 2019132.84134.71132.59133.47133.476,332,700
Jun 06, 2019131.08132.27130.56131.98131.985,528,000
Jun 06, 20190.955 Dividend
Jun 05, 2019129.22131.60128.86131.39130.435,084,200
Jun 04, 2019129.75129.81128.02129.07128.134,242,400
Jun 03, 2019127.86129.16127.49128.98128.043,588,700
May 31, 2019128.00128.45126.99128.00127.074,191,200
May 30, 2019128.15128.91127.78128.61127.682,710,300
May 29, 2019127.58128.31126.84128.17127.245,502,700
May 28, 2019129.50129.90127.36127.63126.708,806,000
May 24, 2019130.33130.48128.96129.50128.562,702,700
May 23, 2019129.60130.90129.51129.97129.033,901,400
May 22, 2019129.10130.64128.95130.07129.123,588,000
May 21, 2019130.58130.58128.85129.05128.114,080,800
May 20, 2019130.04130.45129.55129.99129.053,965,600
May 17, 2019129.92130.87129.65130.51129.564,011,700
May 16, 2019129.37130.75128.76130.27129.324,812,900
May 15, 2019127.10129.87127.10129.35128.413,751,900
May 14, 2019127.56128.51127.29127.41126.485,150,300
May 13, 2019127.02127.94126.63127.16126.244,297,200
May 10, 2019126.14128.28125.62128.01127.083,720,400
May 09, 2019125.77126.54124.85126.05125.133,127,200
May 08, 2019125.80126.74124.95126.02125.103,844,700
May 07, 2019126.64126.95125.18125.98125.063,558,900
May 06, 2019127.30127.63126.76127.27126.342,883,900
May 03, 2019127.10128.18126.92127.67126.742,854,900
May 02, 2019127.24127.55126.17126.83125.912,875,900
May 01, 2019127.85128.00127.01127.24126.323,810,800
Apr 30, 2019127.05128.39126.34128.05127.124,963,600
Apr 29, 2019126.14126.96126.02126.69125.772,793,400
Apr 26, 2019126.52127.25126.12126.40125.483,033,800
Apr 25, 2019125.65126.40125.18126.13125.214,433,700
Apr 24, 2019127.41127.98126.67126.92126.003,517,200
Apr 23, 2019126.68127.54126.12127.09126.174,464,100
Apr 22, 2019126.77127.24125.88126.44125.523,707,000
Apr 18, 2019128.23128.26126.73127.09126.176,331,200
Apr 17, 2019125.00127.11123.84127.01126.097,318,200
Apr 16, 2019123.22123.82121.89122.41121.525,263,700
Apr 15, 2019122.44124.00122.36123.66122.764,419,800
Apr 12, 2019121.53122.33121.15122.23121.343,501,100
Apr 11, 2019122.36122.75121.17121.67120.793,399,700
Apr 10, 2019122.35122.70121.66122.04121.152,681,100
Apr 09, 2019121.74122.20120.85122.17121.283,864,400
Apr 08, 2019121.72122.04121.21122.00121.113,140,100
Apr 05, 2019121.35121.67120.82121.62120.743,971,500
Apr 04, 2019121.81122.13121.17121.47120.593,022,500
Apr 03, 2019121.68122.23120.74121.56120.684,534,400
Apr 02, 2019121.90122.26121.56121.68120.803,242,600
Apr 01, 2019122.59122.89121.59122.00121.115,025,700
Mar 29, 2019122.29122.76121.27122.55121.665,758,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...