Australia markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.88+0.79 (+0.46%)
At close: 04:00PM EDT
172.85 -0.03 (-0.02%)
After hours: 07:54PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 2024172.06173.56171.25172.88172.888,677,300
29 Aug 2024173.76173.96171.91172.09172.094,654,300
28 Aug 2024175.55175.74173.35173.92173.923,915,500
27 Aug 2024176.31176.88174.52175.30175.303,520,600
26 Aug 2024176.32176.84175.73175.97175.974,146,700
23 Aug 2024176.63176.68173.67175.87175.875,283,600
22 Aug 2024175.83176.08174.70175.74175.745,265,900
21 Aug 2024175.94176.82174.62175.21175.214,020,700
20 Aug 2024173.53176.03172.50175.85175.855,330,100
19 Aug 2024172.66173.98172.44173.82173.823,521,700
16 Aug 2024172.52172.78171.11172.62172.624,614,600
15 Aug 2024173.71174.30171.83172.52172.524,472,100
14 Aug 2024172.23174.34171.93173.71173.713,555,800
13 Aug 2024171.62172.42170.22172.37172.373,894,700
12 Aug 2024172.24172.87170.71171.42171.423,802,300
09 Aug 2024172.09172.78170.39172.39172.393,223,000
08 Aug 2024170.21173.00169.81172.37172.375,112,500
07 Aug 2024171.62174.39171.33171.79171.795,428,900
06 Aug 2024173.28176.21172.36172.49172.497,287,100
05 Aug 2024179.52180.91173.16174.04174.047,502,300
02 Aug 2024178.84179.95173.84178.04178.046,856,100
01 Aug 2024172.53175.56172.50174.96174.965,994,500
31 July 2024173.92174.69172.26172.67172.676,245,600
30 July 2024172.69173.45171.55173.18173.184,994,600
29 July 2024172.29173.49170.85173.21173.214,152,700
26 July 2024170.73172.76170.73172.75172.755,746,300
25 July 2024169.49173.49168.86171.02171.026,270,900
24 July 2024166.28168.67164.95168.17168.175,867,000
23 July 2024167.79168.36166.18166.28166.283,344,300
22 July 2024169.26169.71167.35167.66167.665,308,400
19 July 2024170.28170.49168.47169.36169.365,332,800
18 July 2024168.71172.67168.39170.37170.376,228,600
17 July 2024166.04170.07165.89169.89169.897,671,000
16 July 2024163.41165.04162.84164.76164.764,461,700
15 July 2024166.01166.30163.65163.86163.864,551,800
12 July 2024164.96168.03164.96166.38166.386,677,000
11 July 2024159.10164.89158.03163.95163.9510,258,600
10 July 2024161.84163.77160.66163.59163.597,372,300
09 July 2024162.19162.56161.50161.90161.905,801,200
08 July 2024163.06163.75161.92162.12162.125,268,800
05 July 2024162.64164.52162.47164.39164.394,208,200
03 July 2024162.92164.13161.96162.60162.602,879,600
02 July 2024163.50164.47162.32163.58163.584,650,800
01 July 2024165.04166.06162.58162.89162.894,508,000
28 June 2024165.30166.22164.62164.93164.938,755,900
27 June 2024166.63167.25165.27166.26166.264,326,500
26 June 2024165.89167.01164.85166.74166.744,778,300
25 June 2024168.08168.96167.25167.35167.354,220,900
24 June 2024167.50169.61167.09168.08168.084,476,900
21 June 2024167.21169.07166.45167.28167.2810,899,100
20 June 2024165.73167.64165.73166.68166.684,942,400
18 June 2024166.10167.07165.25166.48166.483,519,500
17 June 2024163.49166.41162.79166.14166.145,412,200
14 June 2024163.13164.39162.53163.81163.813,603,300
13 June 2024162.08163.56161.54163.33163.335,432,600
12 June 2024164.88165.33162.44163.83163.836,281,100
11 June 2024164.87165.46163.51165.07165.078,284,500
10 June 2024170.11170.37165.62165.90165.909,432,600
07 June 2024171.50172.51170.75171.04171.043,521,100
07 June 20241.355 Dividend
06 June 2024174.00174.40172.68173.20171.845,536,700
05 June 2024173.84173.97171.96173.49172.135,370,700
04 June 2024171.21174.39170.82173.89172.534,619,100
03 June 2024172.72172.90171.03171.23169.895,032,400
31 May 2024169.89172.97169.52172.90171.558,155,600
30 May 2024171.35171.71170.40170.48169.153,903,900
29 May 2024172.43173.18170.72171.15169.815,352,100
28 May 2024176.23176.28171.90173.38172.026,178,100
24 May 2024179.37179.42177.87177.99176.603,447,400
23 May 2024181.33181.89179.04179.27177.874,009,000
22 May 2024180.45182.13179.98182.09180.674,047,000
21 May 2024181.50181.58179.80181.08179.663,288,100
20 May 2024182.09182.13179.91180.31178.903,221,100
17 May 2024182.59182.96181.83182.19180.764,449,100
16 May 2024179.63183.41179.46183.11181.685,984,700
15 May 2024179.24180.40179.00179.46178.064,785,100
14 May 2024181.05181.28178.60179.87178.463,508,600
13 May 2024180.51181.35179.85180.90179.484,408,100
10 May 2024177.95180.16177.61179.79178.384,201,600
09 May 2024177.26178.43177.09178.06176.672,421,400
08 May 2024178.71178.88177.19177.41176.023,400,900
07 May 2024177.00178.15176.51178.02176.633,708,000
06 May 2024176.76176.76175.13175.82174.443,576,200
03 May 2024175.80176.49175.00176.15174.773,491,900
02 May 2024175.58176.32174.55175.45174.083,964,800
01 May 2024175.46176.23173.66175.15173.784,340,500
30 Apr 2024176.27176.47174.84175.91174.534,465,100
29 Apr 2024175.50176.32175.02176.14174.763,224,500
26 Apr 2024174.44178.57174.34175.58174.214,472,100
25 Apr 2024178.28180.63175.82176.68175.307,441,500
24 Apr 2024168.50178.09167.65177.41176.0210,016,700
23 Apr 2024174.70174.88170.14171.22169.889,145,000
22 Apr 2024174.41177.20174.03176.46175.087,288,700
19 Apr 2024172.28174.27171.80174.13172.776,636,400
18 Apr 2024170.10172.68170.10172.27170.925,574,700
17 Apr 2024169.09169.70168.21169.48168.154,069,200
16 Apr 2024167.03168.51166.89167.50166.194,569,700
15 Apr 2024169.21169.35166.03166.95165.645,133,200
12 Apr 2024167.69168.51167.32168.10166.785,453,500
11 Apr 2024169.62169.87167.77168.36167.044,241,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...