Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
3,901.36
+0.57(+0.01%)
Dow 30
31,261.90
+8.77(+0.03%)
Nasdaq
11,354.62
-33.88(-0.30%)
Russell 2000
1,773.27
-2.96(-0.17%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Advertisement

Advertisement

Advertisement

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

162.21

+1.01

(+0.63%)

At close: 04:00PM EDT

162.12

-0.09

(-0.06%)

After hours:

07:58PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	162.24	163.06	159.62	162.21	162.21	5,768,500
May 19, 2022	162.50	162.78	159.67	161.20	161.20	6,423,800
May 18, 2022	173.69	173.87	162.92	163.65	163.65	8,875,400
May 17, 2022	175.31	175.68	172.58	174.46	174.46	5,012,200
May 16, 2022	173.71	176.30	173.42	175.47	175.47	5,317,200
May 13, 2022	170.70	174.16	169.46	173.72	173.72	4,713,900
May 12, 2022	171.25	171.99	168.16	170.40	170.40	6,473,500
May 11, 2022	170.82	172.41	169.92	170.66	170.66	5,376,900
May 10, 2022	173.12	174.54	170.75	171.49	171.49	5,936,700
May 09, 2022	169.66	172.89	168.76	171.70	171.70	7,269,100
May 06, 2022	169.24	170.80	168.72	170.41	170.41	5,824,600
May 05, 2022	173.10	173.32	169.08	170.39	170.39	6,534,300
May 04, 2022	167.61	174.12	167.61	173.86	173.86	6,231,500
May 03, 2022	169.14	169.31	166.58	167.99	167.99	5,564,900
May 02, 2022	173.00	173.46	165.27	167.76	167.76	7,692,100
Apr 29, 2022	177.41	177.41	171.41	171.71	171.71	6,504,900
Apr 28, 2022	174.53	177.62	173.82	177.50	177.50	5,235,800
Apr 27, 2022	173.42	176.69	173.19	174.85	174.85	5,180,300
Apr 26, 2022	173.97	175.35	172.73	173.30	173.30	7,386,600
Apr 25, 2022	173.21	173.92	171.00	173.74	173.74	7,369,900
Apr 22, 2022	174.99	175.27	171.94	172.15	172.15	5,864,000
Apr 21, 2022	175.76	177.24	174.65	174.84	174.84	3,701,300
Apr 20, 2022	173.72	175.97	173.72	175.47	175.47	4,197,600
Apr 19, 2022	169.84	173.17	169.84	172.90	172.90	3,642,000
Apr 18, 2022	171.22	172.31	169.96	170.42	170.42	3,086,000
Apr 14, 2022	173.48	174.26	171.76	171.90	171.90	4,834,300
Apr 13, 2022	173.58	173.82	171.73	173.00	173.00	4,394,000
Apr 12, 2022	173.78	174.65	172.63	173.30	173.30	3,924,300
Apr 11, 2022	173.61	174.97	172.32	172.60	172.60	3,825,100
Apr 08, 2022	172.99	173.69	171.59	173.13	173.13	3,883,100
Apr 07, 2022	172.03	173.28	170.78	172.55	172.55	5,041,600
Apr 06, 2022	169.92	172.70	169.49	172.39	172.39	4,294,800
Apr 05, 2022	168.32	171.38	168.32	169.50	169.50	4,480,700
Apr 04, 2022	169.11	169.39	167.45	169.32	169.32	3,759,900
Apr 01, 2022	167.89	169.93	167.37	169.76	169.76	3,239,600
Mar 31, 2022	168.37	169.30	167.27	167.38	167.38	6,076,200
Mar 30, 2022	168.10	168.24	166.12	167.96	167.96	3,871,500
Mar 29, 2022	167.29	168.58	166.37	168.19	168.19	4,440,400
Mar 28, 2022	165.10	165.77	163.71	165.73	165.73	4,308,000
Mar 25, 2022	164.43	165.90	164.43	165.24	165.24	4,146,800
Mar 24, 2022	164.06	164.73	163.27	164.47	164.47	3,160,300
Mar 23, 2022	164.25	165.28	162.63	163.48	163.48	4,533,700
Mar 22, 2022	162.84	164.77	162.23	164.34	164.34	5,779,200
Mar 21, 2022	162.27	163.81	161.07	162.56	162.56	5,122,600
Mar 18, 2022	161.38	162.93	160.06	162.79	162.79	12,123,000
Mar 17, 2022	159.83	161.63	159.30	160.94	160.94	3,587,600
Mar 16, 2022	158.41	159.99	157.04	159.70	159.70	6,299,000
Mar 15, 2022	157.32	159.50	156.83	159.00	159.00	6,203,400
Mar 14, 2022	155.15	157.80	154.50	155.89	155.89	6,075,600
Mar 11, 2022	155.45	156.89	153.48	153.73	153.73	4,762,600
Mar 10, 2022	155.79	156.25	153.37	154.51	154.51	6,103,700
Mar 09, 2022	159.81	160.06	156.40	157.40	157.40	5,764,900
Mar 08, 2022	162.38	163.97	157.69	157.87	157.87	6,163,700
Mar 07, 2022	164.07	165.15	162.13	162.45	162.45	6,319,500
Mar 04, 2022	162.00	166.50	160.92	165.75	165.75	6,340,300
Mar 03, 2022	163.97	165.19	162.80	163.27	163.27	5,352,200
Mar 02, 2022	162.98	165.82	162.49	164.52	164.52	5,452,100
Mar 01, 2022	163.07	164.40	161.30	162.27	162.27	5,107,900
Feb 28, 2022	164.04	165.21	161.41	163.74	163.74	7,677,000
Feb 25, 2022	164.42	168.46	164.26	168.38	168.38	6,535,600
Feb 24, 2022	165.71	166.34	160.29	163.79	163.79	8,888,800
Feb 23, 2022	169.12	169.12	166.52	166.69	166.69	5,812,800
Feb 22, 2022	168.57	168.94	166.23	168.35	168.35	7,733,900
Feb 18, 2022	167.11	168.24	166.22	167.71	167.71	5,181,600
Feb 17, 2022	166.01	167.95	165.00	166.75	166.75	5,156,800
Feb 16, 2022	165.63	167.20	164.54	166.30	166.30	4,161,700
Feb 15, 2022	167.22	168.25	165.26	165.96	165.96	4,943,800
Feb 14, 2022	169.42	169.68	165.10	166.70	166.70	6,822,500
Feb 11, 2022	168.06	170.31	167.69	168.58	168.58	7,299,600
Feb 10, 2022	168.66	171.45	167.30	168.37	168.37	7,899,800
Feb 09, 2022	172.50	172.78	171.01	171.94	171.94	6,780,200
Feb 08, 2022	172.63	172.64	170.31	172.02	172.02	3,957,700
Feb 07, 2022	172.74	172.99	171.21	171.81	171.81	4,813,300
Feb 04, 2022	173.10	174.89	171.19	172.49	172.49	4,592,400
Feb 03, 2022	175.27	176.66	173.83	175.37	175.37	4,632,700
Feb 02, 2022	172.76	175.64	172.57	175.47	175.47	5,767,000
Feb 01, 2022	173.15	173.43	169.56	172.34	172.34	5,952,700
Jan 31, 2022	170.77	174.11	170.59	173.52	173.52	5,908,000
Jan 28, 2022	168.51	172.73	167.21	172.67	172.67	5,796,000
Jan 27, 2022	170.78	173.28	168.78	169.37	169.37	6,543,500
Jan 26, 2022	169.36	171.81	166.45	169.53	169.53	6,841,800
Jan 25, 2022	172.08	172.48	169.74	171.34	171.34	6,536,900
Jan 24, 2022	175.49	176.50	168.96	173.33	173.33	9,263,900
Jan 21, 2022	175.33	177.24	174.11	174.22	174.22	6,753,200
Jan 20, 2022	175.41	176.88	173.84	173.94	173.94	6,284,200
Jan 19, 2022	173.96	175.96	173.57	175.21	175.21	6,424,500
Jan 18, 2022	173.62	174.76	173.15	173.96	173.96	5,789,500
Jan 14, 2022	174.57	175.94	173.40	175.64	175.64	4,474,500
Jan 13, 2022	173.71	174.69	173.24	174.18	174.18	4,310,300
Jan 12, 2022	173.90	174.33	172.95	173.90	173.90	5,268,000
Jan 11, 2022	173.68	174.23	171.62	174.09	174.09	6,452,300
Jan 10, 2022	174.44	175.84	173.62	174.17	174.17	5,055,900
Jan 07, 2022	174.09	174.69	172.61	174.08	174.08	4,916,000
Jan 06, 2022	173.91	175.60	173.23	173.86	173.86	4,288,700
Jan 05, 2022	173.36	175.36	173.23	173.82	173.82	6,564,600
Jan 04, 2022	172.66	174.45	172.20	173.23	173.23	4,717,600
Jan 03, 2022	172.20	173.19	170.57	172.98	172.98	5,488,900
Dec 31, 2021	172.46	174.02	172.11	173.71	173.71	2,914,900
Dec 30, 2021	173.54	173.62	172.23	172.67	172.67	1,988,900
Dec 29, 2021	172.79	173.46	171.93	172.97	172.97	2,299,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement