PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2018105.4900106.6800105.2200105.6650105.66501,943,607
Jun 18, 2018107.0100107.2100104.8300105.3800105.38005,964,400
Jun 15, 2018105.1000107.7500104.8200107.6100107.610010,573,000
Jun 14, 2018105.2600105.3600104.4300105.1300105.13004,812,600
Jun 13, 2018104.1600105.6000104.1600105.2700105.27007,553,500
Jun 12, 2018103.2300104.5500102.8200104.4800104.48005,075,900
Jun 11, 2018102.6100103.4100102.2700103.2100103.21003,984,500
Jun 08, 2018101.1800102.6100101.1800102.4900102.49004,795,500
Jun 07, 2018100.5100101.5100100.3300101.1600101.16005,052,900
Jun 06, 2018100.4000100.860099.8200100.8300100.83003,946,700
Jun 05, 2018100.4600100.960099.8800100.2100100.21004,851,900
Jun 04, 2018100.7700101.0900100.0300100.1200100.12003,926,700
Jun 01, 2018100.5400100.930099.6500100.2500100.25004,414,200
May 31, 2018101.1500101.300099.6600100.2500100.25008,270,100
May 31, 20180.928 Dividend
May 30, 2018101.6600102.2400101.0900101.8300100.90206,256,600
May 29, 2018100.0000101.2900100.0000101.1000100.17868,054,000
May 25, 2018100.1800101.110099.9000100.310099.39585,324,300
May 24, 2018100.3100100.580099.7600100.180099.26704,664,600
May 23, 201899.9300100.600099.6100100.450099.53466,249,800
May 22, 201899.7800100.460099.430099.930099.01936,807,600
May 21, 201898.220099.980098.060099.510098.60316,678,100
May 18, 201898.310098.450097.320097.510096.62146,894,000
May 17, 201897.550097.990097.150097.920097.02766,531,100
May 16, 201896.640097.550096.550097.190096.30435,544,700
May 15, 201896.610097.240096.360096.800095.91786,555,700
May 14, 201897.690097.730096.730097.150096.26464,307,900
May 11, 201897.580098.260096.880097.430096.54213,507,300
May 10, 201896.430097.740096.400097.270096.38363,100,600
May 09, 201897.190097.520095.940096.160095.28376,201,500
May 08, 201897.910097.990096.430096.790095.90795,333,700
May 07, 201898.980099.310098.070098.230097.33483,475,400
May 04, 201897.550099.770097.500098.990098.08795,937,000
May 03, 201897.480098.090096.700097.600096.71056,668,200
May 02, 201899.160099.360097.030097.230096.34395,927,700
May 01, 2018100.3600100.930098.570099.130098.22664,543,900
Apr 30, 2018101.8500102.3900100.5800100.9400100.02015,479,900
Apr 27, 2018102.2200102.9900101.6500101.7100100.78314,765,900
Apr 26, 2018102.2500104.0800101.1500103.2600102.31905,978,800
Apr 25, 2018101.2100102.3600100.8500101.1500100.22824,828,300
Apr 24, 2018102.6200102.8500100.9700101.4400100.51565,695,500
Apr 23, 2018102.5500102.8000101.8400102.5800101.64526,670,600
Apr 20, 2018105.4500105.6000102.2700102.4800101.54618,650,000
Apr 19, 2018106.7100106.9400105.0800105.5700104.60796,320,200
Apr 18, 2018108.9700109.3600106.4600106.9800106.00516,525,500
Apr 17, 2018108.6900109.0800107.9800108.8700107.87785,022,000
Apr 16, 2018109.7500110.6400109.5200109.9200108.91832,769,800
Apr 13, 2018108.8500109.4600108.5200109.2600108.26432,828,300
Apr 12, 2018108.9600109.5100108.2700108.3100107.32292,691,700
Apr 11, 2018108.5700109.4700108.4200108.6800107.68964,000,200
Apr 10, 2018109.7400110.2000108.9200109.4000108.40302,817,000
Apr 09, 2018109.5400110.4500108.7800109.3800108.38322,620,000
Apr 06, 2018110.0600110.9800108.7700109.3000108.30393,579,100
Apr 05, 2018110.4300111.1800109.7500110.5700109.56233,275,700
Apr 04, 2018107.7800110.7300107.2400110.1800109.17594,694,200
Apr 03, 2018107.3900108.5300106.5900108.1900107.20404,699,000
Apr 02, 2018108.6200109.2200106.4400107.0500106.07444,325,500
Mar 29, 2018110.1200110.6600108.9700109.1500108.15533,829,500
Mar 28, 2018108.1400110.1100108.0000109.1800108.18506,413,000
Mar 27, 2018107.2300108.5400106.5100107.6400106.65905,036,300
Mar 26, 2018106.6800107.4700106.0900106.8100105.83664,119,400
Mar 23, 2018108.0900108.7400105.9400106.1500105.18264,873,300
Mar 22, 2018108.4500109.6700107.8000107.9400106.95634,325,500
Mar 21, 2018109.8900110.0800108.5300108.7400107.74903,867,600
Mar 20, 2018110.7500111.3000109.8300109.9000108.89853,319,000
Mar 19, 2018111.6500111.9900110.0500110.3600109.35434,216,700
Mar 16, 2018112.3300113.2000111.5800111.6400110.62267,730,800
Mar 15, 2018112.4000113.2500111.6600111.9900110.96943,906,800
Mar 14, 2018113.5700113.7700112.2300112.6100111.58384,055,700
Mar 13, 2018113.2700113.9000112.7200113.6000112.56474,590,000
Mar 12, 2018112.5000113.0900112.0800112.7500111.72254,509,600
Mar 09, 2018112.2700112.5700111.6400112.5400111.51443,680,600
Mar 08, 2018110.0300112.1300109.5800112.0800111.05865,437,700
Mar 07, 2018108.8900110.0600108.6100109.8400108.83904,612,600
Mar 06, 2018109.3600109.6200108.4400109.5800108.58143,380,800
Mar 05, 2018108.4600109.6000108.0200109.4300108.43273,781,700
Mar 02, 2018107.9100109.3200107.9000109.0400108.04634,903,600
Mar 01, 2018109.2100109.8800107.2400108.1200107.13476,896,300
Mar 01, 20180.805 Dividend
Feb 28, 2018111.0000111.6500109.6800109.7300107.93234,638,900
Feb 27, 2018111.1900112.0800110.7100110.8900109.07336,385,800
Feb 26, 2018110.1200111.1700110.0300110.9400109.12255,355,400
Feb 23, 2018109.3600110.0500108.5700109.6800107.88324,760,400
Feb 22, 2018108.3300109.9700108.0200109.2600107.47005,394,700
Feb 21, 2018109.3500109.8400107.9400108.0000106.23074,501,900
Feb 20, 2018110.9600110.9800109.3400109.4800107.68643,835,500
Feb 16, 2018111.0600111.7000109.7600111.0600109.24055,578,500
Feb 15, 2018109.5300111.0400108.7200110.9700109.15205,125,200
Feb 14, 2018111.6700111.9000108.7600109.1100107.32257,702,700
Feb 13, 2018112.0000112.6700110.6800112.1400110.30295,274,700
Feb 12, 2018111.9000112.7500111.0600111.9300110.09634,759,200
Feb 09, 2018110.8100111.9900108.8800111.1800109.35865,301,700
Feb 08, 2018113.7000113.7200110.0900110.1500108.34554,907,900
Feb 07, 2018113.9700115.7700112.7500113.5000111.64064,931,400
Feb 06, 2018112.4400113.9500110.1500113.5600111.69966,642,600
Feb 05, 2018118.5700119.6600114.4100114.4600112.58485,347,600
Feb 02, 2018119.9100120.2800118.4000118.6700116.72593,348,900
Feb 01, 2018119.9200121.0100119.2800120.3000118.32923,485,600
Jan 31, 2018119.8400120.7500119.5100120.3000118.32924,018,100
Jan 30, 2018119.6800121.2000119.5000119.8900117.92594,945,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...