Australia markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.59-0.75 (-0.45%)
At close: 04:00PM EST
164.59 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024164.86165.00163.25164.59164.596,109,200
29 Feb 2024166.21166.68164.91165.34165.348,489,400
29 Feb 20241.265 Dividend
28 Feb 2024168.12168.50166.45167.03165.765,275,300
27 Feb 2024167.82168.22167.35168.16166.893,567,600
26 Feb 2024169.42169.42167.71168.26166.993,837,000
23 Feb 2024167.94170.25167.80169.60168.326,409,800
22 Feb 2024167.64168.83166.10168.25166.987,539,200
21 Feb 2024169.95170.18167.86168.83167.554,195,400
20 Feb 2024167.74169.52167.19168.65167.376,117,900
16 Feb 2024167.21167.41165.68166.32165.065,245,300
15 Feb 2024167.95168.37166.68167.86166.594,451,400
14 Feb 2024168.34168.64166.06167.52166.255,731,900
13 Feb 2024171.22171.45167.24168.88167.607,302,000
12 Feb 2024167.86171.07167.20170.61169.327,867,500
09 Feb 2024171.20171.39166.97167.67166.4012,731,700
08 Feb 2024171.72174.10171.41173.85172.539,269,700
07 Feb 2024172.63172.90171.38171.47170.175,769,700
06 Feb 2024171.45171.83169.94171.42170.125,182,700
05 Feb 2024170.55171.58169.05170.92169.635,142,700
02 Feb 2024171.24171.96170.10170.97169.685,307,700
01 Feb 2024168.53171.80167.17171.70170.404,920,800
31 Jan 2024169.96170.38167.88168.53167.255,769,200
30 Jan 2024167.67169.70167.32169.62168.344,804,200
29 Jan 2024167.53168.70167.39168.15166.885,713,600
26 Jan 2024166.60168.03166.60167.86166.594,849,000
25 Jan 2024165.81166.60164.94166.56165.305,373,800
24 Jan 2024167.64167.74165.52165.60164.354,984,700
23 Jan 2024164.56167.93164.36167.64166.374,932,700
22 Jan 2024165.96166.71165.02165.11163.865,697,400
19 Jan 2024167.14167.24165.57165.78164.526,506,700
18 Jan 2024165.47167.28164.99167.17165.904,709,400
17 Jan 2024165.99166.73165.44166.44165.184,392,300
16 Jan 2024167.27167.52165.19166.17164.914,576,600
12 Jan 2024166.34167.38165.57167.27166.003,546,100
11 Jan 2024167.14167.14164.82166.13164.874,800,700
10 Jan 2024166.59167.96166.20166.92165.664,394,900
09 Jan 2024167.79167.89165.93167.17165.906,268,800
08 Jan 2024168.94169.73167.79169.11167.835,735,600
05 Jan 2024171.57171.57167.56168.94167.665,251,100
04 Jan 2024171.61173.53170.58171.47170.176,283,200
03 Jan 2024175.00175.20172.70172.95171.645,588,200
02 Jan 2024169.52172.99169.19172.91171.605,743,100
29 Dec 2023169.34170.07169.17169.84168.553,291,500
28 Dec 2023169.40169.54168.70169.39168.112,911,100
27 Dec 2023168.90169.49168.36169.40168.123,502,500
26 Dec 2023167.65169.42167.25168.86167.582,779,200
22 Dec 2023167.36168.17166.86167.68166.413,030,100
21 Dec 2023166.50167.10165.39166.97165.714,374,000
20 Dec 2023166.51167.47165.67165.69164.445,157,800
19 Dec 2023167.94168.83167.31167.95166.684,855,900
18 Dec 2023168.06170.25167.41168.91167.635,439,500
15 Dec 2023167.45168.51166.45167.00165.7417,731,300
14 Dec 2023171.65171.97167.94168.25166.987,119,300
13 Dec 2023168.54172.05168.12172.01170.716,082,100
12 Dec 2023169.28169.28167.71168.47167.194,515,800
11 Dec 2023167.44168.13166.46167.82166.556,912,600
08 Dec 2023167.04167.12165.27165.68164.435,114,900
07 Dec 2023168.00168.30166.70167.46166.194,934,800
06 Dec 2023167.98168.32166.73167.51166.244,726,600
05 Dec 2023169.15169.57167.71167.94166.674,553,800
04 Dec 2023168.40169.92168.19169.14167.865,323,300
01 Dec 2023168.37168.85167.38168.69167.414,893,900
30 Nov 2023166.11168.36164.82168.29167.027,346,700
30 Nov 20231.265 Dividend
29 Nov 2023169.10169.12166.65167.16164.644,722,400
28 Nov 2023168.38169.76168.02168.86166.314,056,100
27 Nov 2023169.70169.70168.09168.32165.783,664,700
24 Nov 2023168.95170.02168.95169.37166.821,751,700
22 Nov 2023168.35169.57168.30169.22166.673,235,600
21 Nov 2023167.11167.86165.92167.80165.273,980,000
20 Nov 2023166.00166.77165.72166.52164.014,886,200
17 Nov 2023168.05168.25165.77166.76164.245,583,100
16 Nov 2023168.39170.00166.40167.71165.185,386,400
15 Nov 2023168.70168.79166.27167.25164.735,611,200
14 Nov 2023167.95168.44166.89168.11165.576,238,900
13 Nov 2023167.00168.78166.46167.77165.245,402,300
10 Nov 2023167.31167.78164.86166.92164.405,552,900
09 Nov 2023167.58167.86165.81166.16163.655,639,300
08 Nov 2023168.17168.34166.66167.39164.874,926,600
07 Nov 2023166.80167.71166.12167.18164.664,687,200
06 Nov 2023165.46167.50165.21166.70164.195,784,600
03 Nov 2023168.68168.81166.69166.79164.274,063,000
02 Nov 2023164.74167.16164.67166.83164.315,413,400
01 Nov 2023163.67165.43162.76164.87162.386,682,500
31 Oct 2023162.95163.35161.66163.28160.825,947,400
30 Oct 2023161.30162.58160.74162.28159.834,625,900
27 Oct 2023162.02162.14158.89159.62157.215,078,000
26 Oct 2023162.68163.36161.30161.41158.985,147,000
25 Oct 2023162.05163.50161.47162.35159.904,534,600
24 Oct 2023160.41162.85159.68162.19159.745,265,200
23 Oct 2023159.60161.60159.06160.08157.675,795,800
20 Oct 2023161.37162.23159.71160.00157.595,485,800
19 Oct 2023161.90162.72160.41160.56158.146,336,800
18 Oct 2023161.02163.40160.87162.03159.596,650,600
17 Oct 2023160.00161.63159.16160.37157.956,411,300
16 Oct 2023161.00161.95159.80161.08158.655,605,000
13 Oct 2023158.62160.24157.95160.00157.596,757,100
12 Oct 2023162.60162.65157.43158.08155.709,024,100
11 Oct 2023165.01165.44161.60162.62160.177,371,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...