PEP - PepsiCo, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018110.96110.98109.34109.48109.482,869,364
Feb 16, 2018111.06111.70109.76111.06111.065,576,600
Feb 15, 2018109.53111.04108.72110.97110.975,125,200
Feb 14, 2018111.67111.90108.76109.11109.117,702,700
Feb 13, 2018112.00112.67110.68112.14112.145,274,700
Feb 12, 2018111.90112.75111.06111.93111.934,759,200
Feb 09, 2018110.81111.99108.88111.18111.185,301,700
Feb 08, 2018113.70113.72110.09110.15110.154,907,900
Feb 07, 2018113.97115.77112.75113.50113.504,931,400
Feb 06, 2018112.44113.95110.15113.56113.566,642,600
Feb 05, 2018118.57119.66114.41114.46114.465,347,600
Feb 02, 2018119.91120.28118.40118.67118.673,348,900
Feb 01, 2018119.92121.01119.28120.30120.303,485,600
Jan 31, 2018119.84120.75119.51120.30120.304,018,100
Jan 30, 2018119.68121.20119.50119.89119.894,945,200
Jan 29, 2018121.38122.16119.65119.67119.673,854,700
Jan 26, 2018120.61121.84120.61121.76121.763,993,900
Jan 25, 2018120.61121.45120.36120.90120.902,712,900
Jan 24, 2018121.24121.48120.82121.14121.143,445,200
Jan 23, 2018121.07122.51120.85121.30121.303,536,900
Jan 22, 2018120.10121.85120.00121.51121.514,308,600
Jan 19, 2018119.48120.68118.64120.17120.176,002,600
Jan 18, 2018119.09119.62118.65119.05119.056,221,800
Jan 17, 2018118.29120.17118.21119.18119.184,554,600
Jan 16, 2018117.20118.35117.03117.86117.864,936,500
Jan 12, 2018116.95118.01116.85117.38117.384,335,500
Jan 11, 2018117.64117.85116.38116.88116.883,685,200
Jan 10, 2018118.13118.36116.70117.48117.483,363,900
Jan 09, 2018118.26118.98117.95118.08118.084,573,600
Jan 08, 2018118.21118.74117.67117.99117.995,730,400
Jan 05, 2018118.41119.09118.25118.67118.672,714,200
Jan 04, 2018117.80119.11117.60118.33118.333,147,000
Jan 03, 2018117.91118.47117.64117.75117.754,224,000
Jan 02, 2018119.93120.18117.93118.06118.064,165,800
Dec 29, 2017119.46120.57119.42119.92119.923,116,400
Dec 28, 2017119.33119.53119.05119.35119.351,999,300
Dec 27, 2017118.87119.40118.80119.30119.302,465,100
Dec 26, 2017118.41119.24118.41118.89118.892,156,300
Dec 22, 2017118.60118.75118.17118.60118.602,045,600
Dec 21, 2017119.45119.57117.84118.26118.262,790,000
Dec 20, 2017118.66119.12117.56119.02119.024,273,400
Dec 19, 2017118.75119.39118.23118.61118.613,942,500
Dec 18, 2017119.30119.74118.00118.05118.053,472,700
Dec 15, 2017118.57119.36118.45119.22119.227,173,500
Dec 14, 2017117.94118.60117.73118.02118.024,057,800
Dec 13, 2017117.51118.21117.48117.80117.803,193,900
Dec 12, 2017118.22118.37117.12117.40117.402,664,600
Dec 11, 2017116.33117.44115.56117.39117.392,429,400
Dec 08, 2017116.52116.60115.90116.57116.573,127,500
Dec 07, 2017118.52118.64116.55116.73116.735,409,500
Dec 06, 2017117.83118.91117.64118.90118.903,203,500
Dec 05, 2017117.63117.94117.18117.59117.593,198,600
Dec 04, 2017117.00118.20116.62117.46117.464,403,000
Dec 01, 2017116.50116.85115.04116.78116.784,956,600
Nov 30, 2017116.52117.21116.08116.52116.525,984,000
Nov 30, 20170.805 Dividend
Nov 29, 2017116.84117.38116.29116.84116.033,276,300
Nov 28, 2017116.26116.83115.30116.77115.973,600,400
Nov 27, 2017116.00116.40115.66115.85115.052,818,900
Nov 24, 2017115.65116.30115.43115.90115.101,183,000
Nov 22, 2017115.77116.00114.28115.08114.293,598,500
Nov 21, 2017114.99116.33114.97116.05115.253,179,300
Nov 20, 2017114.75115.85114.71114.91114.123,594,300
Nov 17, 2017114.73115.14114.53114.68113.892,646,400
Nov 16, 2017115.39115.84114.94115.23114.443,058,100
Nov 15, 2017115.65115.93114.31115.10114.313,861,500
Nov 14, 2017113.69116.19113.59115.76114.964,998,900
Nov 13, 2017112.69114.19112.64114.04113.253,194,500
Nov 10, 2017111.44112.98111.31112.75111.973,699,500
Nov 09, 2017111.35112.44111.02111.48110.712,856,900
Nov 08, 2017110.57112.04110.50112.00111.233,685,300
Nov 07, 2017109.15110.58109.15110.47109.713,882,000
Nov 06, 2017109.97110.00109.19109.26108.513,331,800
Nov 03, 2017110.14110.65110.00110.22109.461,725,700
Nov 02, 2017109.91110.18109.54110.05109.292,169,800
Nov 01, 2017109.76110.68109.61110.13109.372,822,400
Oct 31, 2017110.24110.77109.95110.23109.474,379,400
Oct 30, 2017110.36110.37109.36109.65108.892,206,100
Oct 27, 2017110.41110.85109.93110.60109.843,343,200
Oct 26, 2017110.67111.24110.41110.73109.972,865,000
Oct 25, 2017110.43110.53109.18110.07109.313,836,900
Oct 24, 2017111.84111.87110.28110.75109.993,351,100
Oct 23, 2017111.64112.45111.40111.69110.922,263,200
Oct 20, 2017113.01113.02111.38111.61110.843,772,300
Oct 19, 2017111.62112.79111.60112.67111.892,673,700
Oct 18, 2017111.95112.44111.78111.95111.182,590,500
Oct 17, 2017113.22113.56111.66112.19111.423,825,200
Oct 16, 2017112.93113.63112.69113.57112.792,675,900
Oct 13, 2017112.73112.98112.18112.62111.843,090,500
Oct 12, 2017111.51112.51111.38112.45111.683,287,200
Oct 11, 2017110.90111.81110.77111.51110.744,051,100
Oct 10, 2017110.28110.86110.28110.78110.023,032,300
Oct 09, 2017110.59110.93109.79110.01109.251,977,800
Oct 06, 2017110.17110.67109.92110.40109.643,240,300
Oct 05, 2017109.66110.99109.55110.45109.695,670,400
Oct 04, 2017106.94110.16106.19109.34108.599,092,400
Oct 03, 2017109.42109.65108.89109.13108.386,064,400
Oct 02, 2017109.91110.52108.96109.12108.378,306,400
Sep 29, 2017111.87112.03111.21111.43110.665,122,300
Sep 28, 2017111.37112.73111.19111.64110.8711,581,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...