PepsiCo Inc (1PEP.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 04:17PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 165.28 | 165.28 | 160.60 | 160.60 | 160.60 | 28 |
| 27 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| 24 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| 23 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| 22 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| 21 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| 20 May 2024 | 166.84 | 166.84 | 166.84 | 166.46 | 166.46 | 12 |
| 17 May 2024 | 169.54 | 175.06 | 169.54 | 168.44 | 168.44 | 100 |
| 16 May 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| 15 May 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| 14 May 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| 13 May 2024 | 167.64 | 167.70 | 167.64 | 167.26 | 167.26 | 40 |
| 10 May 2024 | 165.74 | 165.98 | 165.74 | 166.26 | 166.26 | 60 |
| 09 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| 08 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| 07 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| 06 May 2024 | 162.78 | 162.78 | 162.78 | 162.94 | 162.94 | 50 |
| 03 May 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | - |
| 02 May 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | - |
| 30 Apr 2024 | 164.14 | 164.14 | 164.14 | 164.32 | 164.32 | 1 |
| 29 Apr 2024 | 164.48 | 164.48 | 163.92 | 163.56 | 163.56 | 94 |
| 26 Apr 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| 25 Apr 2024 | 165.62 | 166.30 | 165.62 | 165.60 | 165.60 | 119 |
| 24 Apr 2024 | 162.44 | 162.44 | 162.44 | 163.22 | 163.22 | 30 |
| 23 Apr 2024 | 164.28 | 165.18 | 161.52 | 161.44 | 161.44 | 78 |
| 22 Apr 2024 | 164.00 | 164.62 | 164.00 | 165.24 | 165.24 | 32 |
| 19 Apr 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
| 18 Apr 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
| 17 Apr 2024 | 158.54 | 159.00 | 158.54 | 158.32 | 158.32 | 290 |
| 16 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
| 15 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
| 12 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
| 11 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
| 10 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
| 09 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.18 | 156.18 | 3 |
| 08 Apr 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 05 Apr 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 04 Apr 2024 | 155.94 | 159.94 | 155.94 | 157.40 | 157.40 | 217 |
| 03 Apr 2024 | 157.40 | 157.46 | 157.40 | 157.10 | 157.10 | 428 |
| 02 Apr 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| 28 Mar 2024 | 161.54 | 162.28 | 161.54 | 162.42 | 162.42 | 20 |
| 27 Mar 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| 26 Mar 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| 25 Mar 2024 | 159.74 | 159.74 | 158.54 | 159.22 | 159.22 | 29 |
| 22 Mar 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
| 21 Mar 2024 | 158.38 | 158.38 | 158.38 | 159.06 | 159.06 | 16 |
| 20 Mar 2024 | 158.38 | 158.38 | 158.38 | 157.82 | 157.82 | 14 |
| 19 Mar 2024 | 158.60 | 158.60 | 158.60 | 157.74 | 157.74 | 2 |
| 18 Mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 15 Mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 14 Mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 13 Mar 2024 | 150.26 | 150.60 | 150.26 | 151.74 | 151.74 | 15 |
| 12 Mar 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
| 11 Mar 2024 | 149.98 | 149.98 | 149.98 | 150.06 | 150.06 | 5 |
| 08 Mar 2024 | 149.26 | 149.26 | 148.58 | 149.64 | 149.64 | 44 |
| 07 Mar 2024 | 149.26 | 149.76 | 149.26 | 149.22 | 149.22 | 12 |
| 06 Mar 2024 | 150.30 | 150.30 | 149.92 | 149.86 | 149.86 | 8 |
| 05 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
| 04 Mar 2024 | 157.14 | 157.14 | 151.00 | 152.02 | 152.02 | 45 |
| 01 Mar 2024 | 152.44 | 152.44 | 152.44 | 151.46 | 151.46 | 13 |
| 29 Feb 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
| 29 Feb 2024 | 1.265 Dividend | |||||
| 28 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.28 | 153.01 | 22 |
| 27 Feb 2024 | 154.94 | 154.94 | 154.94 | 154.64 | 153.37 | 3 |
| 26 Feb 2024 | 155.52 | 155.52 | 155.46 | 155.68 | 154.40 | 79 |
| 23 Feb 2024 | 156.10 | 156.10 | 156.10 | 157.18 | 155.89 | 13 |
| 22 Feb 2024 | 155.00 | 155.00 | 154.50 | 154.70 | 153.43 | 66 |
| 21 Feb 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 154.11 | - |
| 20 Feb 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 154.11 | - |
| 19 Feb 2024 | 160.24 | 160.24 | 160.24 | 155.38 | 154.11 | 33 |
| 16 Feb 2024 | 156.28 | 156.28 | 155.50 | 154.56 | 153.29 | 41 |
| 15 Feb 2024 | 156.10 | 156.10 | 155.92 | 155.74 | 154.46 | 14 |
| 14 Feb 2024 | 158.30 | 158.30 | 158.30 | 155.82 | 154.54 | 13 |
| 13 Feb 2024 | 158.52 | 158.52 | 157.32 | 156.76 | 155.47 | 20 |
| 12 Feb 2024 | 156.42 | 156.42 | 156.42 | 156.28 | 155.00 | 2 |
| 09 Feb 2024 | 163.40 | 163.40 | 155.00 | 156.52 | 155.24 | 663 |
| 08 Feb 2024 | 159.92 | 159.92 | 159.92 | 160.86 | 159.54 | 2 |
| 07 Feb 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 157.91 | - |
| 06 Feb 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 157.91 | - |
| 05 Feb 2024 | 159.38 | 159.38 | 159.38 | 159.22 | 157.91 | 50 |
| 02 Feb 2024 | 158.00 | 158.00 | 156.88 | 157.86 | 156.57 | 126 |
| 01 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.22 | - |
| 31 Jan 2024 | 156.76 | 156.76 | 156.76 | 156.50 | 155.22 | 45 |
| 30 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 154.03 | 13 |
| 29 Jan 2024 | 154.14 | 155.56 | 154.14 | 155.40 | 154.13 | 28 |
| 26 Jan 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 151.27 | - |
| 25 Jan 2024 | 153.18 | 153.18 | 153.18 | 152.52 | 151.27 | 7 |
| 24 Jan 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 151.07 | - |
| 23 Jan 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 151.07 | - |
| 22 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.32 | 151.07 | 70 |
| 19 Jan 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 151.77 | - |
| 18 Jan 2024 | 153.24 | 153.24 | 152.26 | 153.02 | 151.77 | 39 |
| 17 Jan 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 151.59 | - |
| 16 Jan 2024 | 154.04 | 154.04 | 154.04 | 152.84 | 151.59 | 5 |
| 15 Jan 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 150.54 | - |
| 12 Jan 2024 | 152.10 | 152.10 | 151.78 | 151.78 | 150.54 | 25 |
| 11 Jan 2024 | 151.90 | 151.90 | 151.90 | 150.90 | 149.66 | 10 |
| 10 Jan 2024 | 152.90 | 152.90 | 152.00 | 152.24 | 150.99 | 33 |
| 09 Jan 2024 | 154.96 | 154.96 | 154.96 | 152.48 | 151.23 | 7 |
| 08 Jan 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 156.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.