Australia markets open in 8 hours 54 minutes

PepsiCo, Inc. (0QOS.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
174.86-0.60 (-0.34%)
As of 03:50PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024175.46175.80173.86174.86174.86552
30 Apr 2024177.77177.77177.77177.77177.77-
29 Apr 2024177.77177.77177.77177.77177.77-
26 Apr 2024174.38178.56174.22177.77177.772,543
25 Apr 2024178.48180.58177.01177.25177.255,681
24 Apr 2024168.99177.35167.64177.31177.3124,655
23 Apr 2024174.82174.82170.19172.59172.5935,772
22 Apr 2024174.43177.13174.10177.03177.033,914
19 Apr 2024172.92173.40171.80173.21173.2164,550
18 Apr 2024170.10171.71169.73171.08171.089,308
17 Apr 2024169.27169.27168.22168.80168.803,164
16 Apr 2024167.01168.51166.93168.49168.492,943
15 Apr 2024168.81169.26166.70167.30167.3018,725
12 Apr 2024167.54168.41167.30168.09168.096,668
11 Apr 2024169.62169.81167.84169.26169.263,580
10 Apr 2024170.00170.00167.77168.60168.604,149
09 Apr 2024169.40170.38168.75169.98169.983,963
08 Apr 2024168.60170.03168.60169.64169.642,759
05 Apr 2024168.99169.87168.10169.29169.296,189
04 Apr 2024169.71171.72169.71171.24171.245,784
03 Apr 2024169.90170.61168.72170.36170.363,849
02 Apr 2024173.08173.85171.51171.72171.728,602
28 Mar 2024174.51175.82174.39175.07175.079,827
27 Mar 2024173.91174.68173.13173.15173.154,124
26 Mar 2024172.30172.55171.85172.41172.4110,341
25 Mar 2024172.09173.07172.09172.59172.599,427
22 Mar 2024172.71173.07171.78172.15172.155,804
21 Mar 2024171.72173.36171.04172.55172.5513,009
20 Mar 2024172.24173.04171.20171.74171.747,060
19 Mar 2024171.63172.57171.00171.45171.454,698
18 Mar 2024167.26172.16166.97171.44171.4422,170
15 Mar 2024164.63165.16163.68164.69164.696,782
14 Mar 2024166.16166.26164.28164.84164.8411,329
13 Mar 2024165.30166.07164.82165.29165.295,141
12 Mar 2024165.11165.39163.95165.00165.004,099
11 Mar 2024163.88165.38163.32164.55164.5511,893
08 Mar 2024162.85164.18162.17163.43163.4315,734
07 Mar 2024163.90163.90162.50163.32163.325,829
06 Mar 2024162.37163.98162.08163.47163.475,777
05 Mar 2024165.22165.49162.89163.69163.69534,403
04 Mar 2024164.43165.51163.65164.58164.584,920
01 Mar 2024165.62165.62163.28164.38164.385,910
29 Feb 2024166.12166.68164.92165.51165.516,017
29 Feb 20241.265 Dividend
28 Feb 2024167.97168.23166.47166.96165.705,643
27 Feb 2024167.93168.19167.31167.81166.547,220
26 Feb 2024169.31169.42167.89167.90166.633,197
23 Feb 2024167.94170.20167.90169.42168.143,252
22 Feb 2024168.78168.78166.22168.52167.246,644
21 Feb 2024169.41170.02168.33168.41167.134,975
20 Feb 2024167.74169.47167.23167.96166.6920,038
19 Feb 2024167.31167.31167.31167.31166.04-
16 Feb 2024167.86167.86165.70167.31166.042,874
15 Feb 2024167.84168.31166.70167.82166.558,836
14 Feb 2024167.99168.42166.16166.47165.219,595
13 Feb 2024171.09171.28167.32167.62166.354,009
12 Feb 2024167.92170.74167.20170.67169.387,191
09 Feb 2024171.39171.39166.95168.75167.4715,762
08 Feb 2024171.57173.88171.47172.66171.357,059
07 Feb 2024172.45172.90171.42171.68170.385,896
06 Feb 2024171.00171.83169.96171.34170.04964,501
05 Feb 2024170.38171.26169.03170.86169.577,552
02 Feb 2024171.32171.94170.10171.64170.345,465
01 Feb 2024168.60171.29167.22170.99169.6911,986
31 Jan 2024170.03170.38168.47168.68167.405,873
30 Jan 2024167.86169.39167.31169.39168.118,155
29 Jan 2024167.60168.58167.53167.90166.633,967
26 Jan 2024166.99167.78166.68167.74166.464,032
25 Jan 2024165.82166.14164.98165.80164.548,135
24 Jan 2024167.64167.64166.13166.42165.1631,962
23 Jan 2024165.05167.53164.40167.53166.2620,978
22 Jan 2024165.73166.68165.04165.22163.9710,889
19 Jan 2024167.05167.14165.80166.30165.049,833
18 Jan 2024167.00167.00165.01166.49165.2311,875
17 Jan 2024165.99166.69165.48166.05164.792,970
16 Jan 2024167.35167.55165.19165.29164.049,427
15 Jan 2024167.07167.07167.07167.07165.80-
12 Jan 2024166.34167.07165.63167.07165.804,384
11 Jan 2024166.70167.07164.82165.69164.43177,245
10 Jan 2024166.58167.97166.30166.78165.526,736
09 Jan 2024167.38167.58165.96167.34166.0712,136
08 Jan 2024168.80169.29167.83169.00167.722,050
05 Jan 2024171.43171.57167.59168.63167.357,082
04 Jan 2024171.65173.41170.79172.26170.952,333
03 Jan 2024174.99175.00172.71173.00171.6915,947
02 Jan 2024169.52172.91169.21172.49171.185,638
29 Dec 2023169.39170.07169.18169.55168.272,062
28 Dec 2023169.40169.49168.73169.23167.952,064
27 Dec 2023168.82169.44168.38168.93167.652,712
22 Dec 2023167.10168.16166.86167.67166.402,635
21 Dec 2023165.69166.99165.40166.07164.814,070
20 Dec 2023166.74167.27165.83166.95165.696,013
19 Dec 2023168.50168.75167.36168.24166.979,108
18 Dec 2023167.96170.23167.44169.60168.324,850
15 Dec 2023167.62168.49166.45167.29166.028,205
14 Dec 2023171.45172.00168.80168.87167.599,771
13 Dec 2023168.54170.46168.18170.42169.13206,031
12 Dec 2023169.13169.20167.80167.87166.6055,037
11 Dec 2023167.36168.04166.50167.68166.417,258
08 Dec 2023167.07167.10165.29165.57164.323,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...