PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2018	105.4900	106.6800	105.2200	105.6650	105.6650	1,943,607
Jun 18, 2018	107.0100	107.2100	104.8300	105.3800	105.3800	5,964,400
Jun 15, 2018	105.1000	107.7500	104.8200	107.6100	107.6100	10,573,000
Jun 14, 2018	105.2600	105.3600	104.4300	105.1300	105.1300	4,812,600
Jun 13, 2018	104.1600	105.6000	104.1600	105.2700	105.2700	7,553,500
Jun 12, 2018	103.2300	104.5500	102.8200	104.4800	104.4800	5,075,900
Jun 11, 2018	102.6100	103.4100	102.2700	103.2100	103.2100	3,984,500
Jun 08, 2018	101.1800	102.6100	101.1800	102.4900	102.4900	4,795,500
Jun 07, 2018	100.5100	101.5100	100.3300	101.1600	101.1600	5,052,900
Jun 06, 2018	100.4000	100.8600	99.8200	100.8300	100.8300	3,946,700
Jun 05, 2018	100.4600	100.9600	99.8800	100.2100	100.2100	4,851,900
Jun 04, 2018	100.7700	101.0900	100.0300	100.1200	100.1200	3,926,700
Jun 01, 2018	100.5400	100.9300	99.6500	100.2500	100.2500	4,414,200
May 31, 2018	101.1500	101.3000	99.6600	100.2500	100.2500	8,270,100
May 31, 2018	0.928 Dividend
May 30, 2018	101.6600	102.2400	101.0900	101.8300	100.9020	6,256,600
May 29, 2018	100.0000	101.2900	100.0000	101.1000	100.1786	8,054,000
May 25, 2018	100.1800	101.1100	99.9000	100.3100	99.3958	5,324,300
May 24, 2018	100.3100	100.5800	99.7600	100.1800	99.2670	4,664,600
May 23, 2018	99.9300	100.6000	99.6100	100.4500	99.5346	6,249,800
May 22, 2018	99.7800	100.4600	99.4300	99.9300	99.0193	6,807,600
May 21, 2018	98.2200	99.9800	98.0600	99.5100	98.6031	6,678,100
May 18, 2018	98.3100	98.4500	97.3200	97.5100	96.6214	6,894,000
May 17, 2018	97.5500	97.9900	97.1500	97.9200	97.0276	6,531,100
May 16, 2018	96.6400	97.5500	96.5500	97.1900	96.3043	5,544,700
May 15, 2018	96.6100	97.2400	96.3600	96.8000	95.9178	6,555,700
May 14, 2018	97.6900	97.7300	96.7300	97.1500	96.2646	4,307,900
May 11, 2018	97.5800	98.2600	96.8800	97.4300	96.5421	3,507,300
May 10, 2018	96.4300	97.7400	96.4000	97.2700	96.3836	3,100,600
May 09, 2018	97.1900	97.5200	95.9400	96.1600	95.2837	6,201,500
May 08, 2018	97.9100	97.9900	96.4300	96.7900	95.9079	5,333,700
May 07, 2018	98.9800	99.3100	98.0700	98.2300	97.3348	3,475,400
May 04, 2018	97.5500	99.7700	97.5000	98.9900	98.0879	5,937,000
May 03, 2018	97.4800	98.0900	96.7000	97.6000	96.7105	6,668,200
May 02, 2018	99.1600	99.3600	97.0300	97.2300	96.3439	5,927,700
May 01, 2018	100.3600	100.9300	98.5700	99.1300	98.2266	4,543,900
Apr 30, 2018	101.8500	102.3900	100.5800	100.9400	100.0201	5,479,900
Apr 27, 2018	102.2200	102.9900	101.6500	101.7100	100.7831	4,765,900
Apr 26, 2018	102.2500	104.0800	101.1500	103.2600	102.3190	5,978,800
Apr 25, 2018	101.2100	102.3600	100.8500	101.1500	100.2282	4,828,300
Apr 24, 2018	102.6200	102.8500	100.9700	101.4400	100.5156	5,695,500
Apr 23, 2018	102.5500	102.8000	101.8400	102.5800	101.6452	6,670,600
Apr 20, 2018	105.4500	105.6000	102.2700	102.4800	101.5461	8,650,000
Apr 19, 2018	106.7100	106.9400	105.0800	105.5700	104.6079	6,320,200
Apr 18, 2018	108.9700	109.3600	106.4600	106.9800	106.0051	6,525,500
Apr 17, 2018	108.6900	109.0800	107.9800	108.8700	107.8778	5,022,000
Apr 16, 2018	109.7500	110.6400	109.5200	109.9200	108.9183	2,769,800
Apr 13, 2018	108.8500	109.4600	108.5200	109.2600	108.2643	2,828,300
Apr 12, 2018	108.9600	109.5100	108.2700	108.3100	107.3229	2,691,700
Apr 11, 2018	108.5700	109.4700	108.4200	108.6800	107.6896	4,000,200
Apr 10, 2018	109.7400	110.2000	108.9200	109.4000	108.4030	2,817,000
Apr 09, 2018	109.5400	110.4500	108.7800	109.3800	108.3832	2,620,000
Apr 06, 2018	110.0600	110.9800	108.7700	109.3000	108.3039	3,579,100
Apr 05, 2018	110.4300	111.1800	109.7500	110.5700	109.5623	3,275,700
Apr 04, 2018	107.7800	110.7300	107.2400	110.1800	109.1759	4,694,200
Apr 03, 2018	107.3900	108.5300	106.5900	108.1900	107.2040	4,699,000
Apr 02, 2018	108.6200	109.2200	106.4400	107.0500	106.0744	4,325,500
Mar 29, 2018	110.1200	110.6600	108.9700	109.1500	108.1553	3,829,500
Mar 28, 2018	108.1400	110.1100	108.0000	109.1800	108.1850	6,413,000
Mar 27, 2018	107.2300	108.5400	106.5100	107.6400	106.6590	5,036,300
Mar 26, 2018	106.6800	107.4700	106.0900	106.8100	105.8366	4,119,400
Mar 23, 2018	108.0900	108.7400	105.9400	106.1500	105.1826	4,873,300
Mar 22, 2018	108.4500	109.6700	107.8000	107.9400	106.9563	4,325,500
Mar 21, 2018	109.8900	110.0800	108.5300	108.7400	107.7490	3,867,600
Mar 20, 2018	110.7500	111.3000	109.8300	109.9000	108.8985	3,319,000
Mar 19, 2018	111.6500	111.9900	110.0500	110.3600	109.3543	4,216,700
Mar 16, 2018	112.3300	113.2000	111.5800	111.6400	110.6226	7,730,800
Mar 15, 2018	112.4000	113.2500	111.6600	111.9900	110.9694	3,906,800
Mar 14, 2018	113.5700	113.7700	112.2300	112.6100	111.5838	4,055,700
Mar 13, 2018	113.2700	113.9000	112.7200	113.6000	112.5647	4,590,000
Mar 12, 2018	112.5000	113.0900	112.0800	112.7500	111.7225	4,509,600
Mar 09, 2018	112.2700	112.5700	111.6400	112.5400	111.5144	3,680,600
Mar 08, 2018	110.0300	112.1300	109.5800	112.0800	111.0586	5,437,700
Mar 07, 2018	108.8900	110.0600	108.6100	109.8400	108.8390	4,612,600
Mar 06, 2018	109.3600	109.6200	108.4400	109.5800	108.5814	3,380,800
Mar 05, 2018	108.4600	109.6000	108.0200	109.4300	108.4327	3,781,700
Mar 02, 2018	107.9100	109.3200	107.9000	109.0400	108.0463	4,903,600
Mar 01, 2018	109.2100	109.8800	107.2400	108.1200	107.1347	6,896,300
Mar 01, 2018	0.805 Dividend
Feb 28, 2018	111.0000	111.6500	109.6800	109.7300	107.9323	4,638,900
Feb 27, 2018	111.1900	112.0800	110.7100	110.8900	109.0733	6,385,800
Feb 26, 2018	110.1200	111.1700	110.0300	110.9400	109.1225	5,355,400
Feb 23, 2018	109.3600	110.0500	108.5700	109.6800	107.8832	4,760,400
Feb 22, 2018	108.3300	109.9700	108.0200	109.2600	107.4700	5,394,700
Feb 21, 2018	109.3500	109.8400	107.9400	108.0000	106.2307	4,501,900
Feb 20, 2018	110.9600	110.9800	109.3400	109.4800	107.6864	3,835,500
Feb 16, 2018	111.0600	111.7000	109.7600	111.0600	109.2405	5,578,500
Feb 15, 2018	109.5300	111.0400	108.7200	110.9700	109.1520	5,125,200
Feb 14, 2018	111.6700	111.9000	108.7600	109.1100	107.3225	7,702,700
Feb 13, 2018	112.0000	112.6700	110.6800	112.1400	110.3029	5,274,700
Feb 12, 2018	111.9000	112.7500	111.0600	111.9300	110.0963	4,759,200
Feb 09, 2018	110.8100	111.9900	108.8800	111.1800	109.3586	5,301,700
Feb 08, 2018	113.7000	113.7200	110.0900	110.1500	108.3455	4,907,900
Feb 07, 2018	113.9700	115.7700	112.7500	113.5000	111.6406	4,931,400
Feb 06, 2018	112.4400	113.9500	110.1500	113.5600	111.6996	6,642,600
Feb 05, 2018	118.5700	119.6600	114.4100	114.4600	112.5848	5,347,600
Feb 02, 2018	119.9100	120.2800	118.4000	118.6700	116.7259	3,348,900
Feb 01, 2018	119.9200	121.0100	119.2800	120.3000	118.3292	3,485,600
Jan 31, 2018	119.8400	120.7500	119.5100	120.3000	118.3292	4,018,100
Jan 30, 2018	119.6800	121.2000	119.5000	119.8900	117.9259	4,945,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...