NasdaqGS - Delayed Quote USD

PepsiCo, Inc. (PEP)

177.41 +6.19 (+3.62%)
At close: April 24 at 4:00 PM EDT
178.11 +0.70 (+0.39%)
Pre-Market: 5:23 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 168.50 178.09 167.65 177.41 177.41 10,011,400
Apr 23, 2024 174.70 174.88 170.14 171.22 171.22 9,145,000
Apr 22, 2024 174.41 177.20 174.03 176.46 176.46 7,288,700
Apr 19, 2024 172.28 174.27 171.80 174.13 174.13 6,636,400
Apr 18, 2024 170.10 172.68 170.10 172.27 172.27 5,574,700
Apr 17, 2024 169.09 169.70 168.21 169.48 169.48 4,069,200
Apr 16, 2024 167.03 168.51 166.89 167.50 167.50 4,569,700
Apr 15, 2024 169.21 169.35 166.03 166.95 166.95 5,133,200
Apr 12, 2024 167.69 168.51 167.32 168.10 168.10 5,453,500
Apr 11, 2024 169.62 169.87 167.77 168.36 168.36 4,241,500
Apr 10, 2024 169.57 169.63 167.77 168.95 168.95 4,581,500
Apr 9, 2024 170.23 170.72 168.73 170.61 170.61 3,774,300
Apr 8, 2024 169.15 170.05 168.74 169.58 169.58 3,755,700
Apr 5, 2024 169.40 169.97 168.07 169.14 169.14 4,412,200
Apr 4, 2024 170.92 171.78 169.33 169.65 169.65 5,422,600
Apr 3, 2024 170.00 170.92 168.70 169.68 169.68 5,828,000
Apr 2, 2024 172.94 173.87 171.36 171.44 171.44 5,158,500
Apr 1, 2024 175.57 176.23 172.65 172.98 172.98 4,815,400
Mar 28, 2024 174.76 175.81 174.37 175.01 175.01 5,710,400
Mar 27, 2024 174.00 174.69 173.05 173.57 173.57 4,911,300
Mar 26, 2024 172.17 172.97 171.82 172.73 172.73 4,593,000
Mar 25, 2024 172.20 173.09 172.11 172.60 172.60 3,941,900
Mar 22, 2024 173.02 173.10 171.76 172.02 172.02 4,106,400
Mar 21, 2024 171.92 173.42 171.05 172.45 172.45 4,343,000
Mar 20, 2024 172.30 173.10 171.12 171.86 171.86 5,046,700
Mar 19, 2024 171.10 172.65 171.00 171.80 171.80 7,653,700
Mar 18, 2024 167.05 172.18 166.95 171.26 171.26 10,478,500
Mar 15, 2024 165.06 165.38 163.64 164.66 164.66 21,881,200
Mar 14, 2024 166.26 166.26 164.20 164.78 164.78 5,155,300
Mar 13, 2024 165.10 166.14 164.74 165.30 165.30 4,585,800
Mar 12, 2024 165.14 165.42 163.96 164.54 164.54 6,158,500
Mar 11, 2024 163.92 165.42 163.31 164.73 164.73 5,404,800
Mar 8, 2024 162.32 164.20 162.09 163.05 163.05 6,063,100
Mar 7, 2024 163.82 163.90 162.50 163.11 163.11 5,801,600
Mar 6, 2024 162.06 163.99 162.04 163.00 163.00 5,302,500
Mar 5, 2024 165.22 165.50 161.81 162.04 162.04 6,631,300
Mar 4, 2024 164.45 165.65 163.60 165.37 165.37 4,303,700
Mar 1, 2024 164.86 165.00 163.25 164.59 164.59 6,109,200
Feb 29, 2024 1.27 Dividend
Feb 29, 2024 166.21 166.68 164.91 165.34 165.34 8,489,400
Feb 28, 2024 168.12 168.50 166.45 167.03 165.76 5,275,300
Feb 27, 2024 167.82 168.22 167.35 168.16 166.89 3,567,600
Feb 26, 2024 169.42 169.42 167.71 168.26 166.99 3,837,000
Feb 23, 2024 167.94 170.25 167.80 169.60 168.32 6,409,800
Feb 22, 2024 167.64 168.83 166.10 168.25 166.98 7,539,200
Feb 21, 2024 169.95 170.18 167.86 168.83 167.55 4,195,400
Feb 20, 2024 167.74 169.52 167.19 168.65 167.37 6,117,900
Feb 16, 2024 167.21 167.41 165.68 166.32 165.06 5,245,300
Feb 15, 2024 167.95 168.37 166.68 167.86 166.59 4,451,400
Feb 14, 2024 168.34 168.64 166.06 167.52 166.25 5,731,900
Feb 13, 2024 171.22 171.45 167.24 168.88 167.60 7,302,000
Feb 12, 2024 167.86 171.07 167.20 170.61 169.32 7,867,500
Feb 9, 2024 171.20 171.39 166.97 167.67 166.40 12,731,700
Feb 8, 2024 171.72 174.10 171.41 173.85 172.53 9,269,700
Feb 7, 2024 172.63 172.90 171.38 171.47 170.17 5,769,700
Feb 6, 2024 171.45 171.83 169.94 171.42 170.12 5,182,700
Feb 5, 2024 170.55 171.58 169.05 170.92 169.63 5,142,700
Feb 2, 2024 171.24 171.96 170.10 170.97 169.68 5,307,700
Feb 1, 2024 168.53 171.80 167.17 171.70 170.40 4,920,800
Jan 31, 2024 169.96 170.38 167.88 168.53 167.25 5,769,200
Jan 30, 2024 167.67 169.70 167.32 169.62 168.34 4,804,200
Jan 29, 2024 167.53 168.70 167.39 168.15 166.88 5,713,600
Jan 26, 2024 166.60 168.03 166.60 167.86 166.59 4,849,000
Jan 25, 2024 165.81 166.60 164.94 166.56 165.30 5,373,800
Jan 24, 2024 167.64 167.74 165.52 165.60 164.35 4,984,700
Jan 23, 2024 164.56 167.93 164.36 167.64 166.37 4,932,700
Jan 22, 2024 165.96 166.71 165.02 165.11 163.86 5,697,400
Jan 19, 2024 167.14 167.24 165.57 165.78 164.52 6,506,700
Jan 18, 2024 165.47 167.28 164.99 167.17 165.90 4,709,400
Jan 17, 2024 165.99 166.73 165.44 166.44 165.18 4,392,300
Jan 16, 2024 167.27 167.52 165.19 166.17 164.91 4,576,600
Jan 12, 2024 166.34 167.38 165.57 167.27 166.00 3,546,100
Jan 11, 2024 167.14 167.14 164.82 166.13 164.87 4,800,700
Jan 10, 2024 166.59 167.96 166.20 166.92 165.66 4,394,900
Jan 9, 2024 167.79 167.89 165.93 167.17 165.90 6,268,800
Jan 8, 2024 168.94 169.73 167.79 169.11 167.83 5,735,600
Jan 5, 2024 171.57 171.57 167.56 168.94 167.66 5,251,100
Jan 4, 2024 171.61 173.53 170.58 171.47 170.17 6,283,200
Jan 3, 2024 175.00 175.20 172.70 172.95 171.64 5,588,200
Jan 2, 2024 169.52 172.99 169.19 172.91 171.60 5,743,100
Dec 29, 2023 169.34 170.07 169.17 169.84 168.55 3,291,500
Dec 28, 2023 169.40 169.54 168.70 169.39 168.11 2,911,100
Dec 27, 2023 168.90 169.49 168.36 169.40 168.12 3,502,500
Dec 26, 2023 167.65 169.42 167.25 168.86 167.58 2,779,200
Dec 22, 2023 167.36 168.17 166.86 167.68 166.41 3,030,100
Dec 21, 2023 166.50 167.10 165.39 166.97 165.71 4,374,000
Dec 20, 2023 166.51 167.47 165.67 165.69 164.44 5,157,800
Dec 19, 2023 167.94 168.83 167.31 167.95 166.68 4,855,900
Dec 18, 2023 168.06 170.25 167.41 168.91 167.63 5,439,500
Dec 15, 2023 167.45 168.51 166.45 167.00 165.74 17,731,300
Dec 14, 2023 171.65 171.97 167.94 168.25 166.98 7,119,300
Dec 13, 2023 168.54 172.05 168.12 172.01 170.71 6,082,100
Dec 12, 2023 169.28 169.28 167.71 168.47 167.19 4,515,800
Dec 11, 2023 167.44 168.13 166.46 167.82 166.55 6,912,600
Dec 8, 2023 167.04 167.12 165.27 165.68 164.43 5,114,900
Dec 7, 2023 168.00 168.30 166.70 167.46 166.19 4,934,800
Dec 6, 2023 167.98 168.32 166.73 167.51 166.24 4,726,600
Dec 5, 2023 169.15 169.57 167.71 167.94 166.67 4,553,800
Dec 4, 2023 168.40 169.92 168.19 169.14 167.86 5,323,300
Dec 1, 2023 168.37 168.85 167.38 168.69 167.41 4,893,900
Nov 30, 2023 1.27 Dividend
Nov 30, 2023 166.11 168.36 164.82 168.29 167.02 7,346,700
Nov 29, 2023 169.10 169.12 166.65 167.16 164.64 4,722,400
Nov 28, 2023 168.38 169.76 168.02 168.86 166.31 4,056,100
Nov 27, 2023 169.70 169.70 168.09 168.32 165.78 3,664,700
Nov 24, 2023 168.95 170.02 168.95 169.37 166.82 1,751,700
Nov 22, 2023 168.35 169.57 168.30 169.22 166.67 3,235,600
Nov 21, 2023 167.11 167.86 165.92 167.80 165.27 3,980,000
Nov 20, 2023 166.00 166.77 165.72 166.52 164.01 4,886,200
Nov 17, 2023 168.05 168.25 165.77 166.76 164.24 5,583,100
Nov 16, 2023 168.39 170.00 166.40 167.71 165.18 5,386,400
Nov 15, 2023 168.70 168.79 166.27 167.25 164.73 5,611,200
Nov 14, 2023 167.95 168.44 166.89 168.11 165.57 6,238,900
Nov 13, 2023 167.00 168.78 166.46 167.77 165.24 5,402,300
Nov 10, 2023 167.31 167.78 164.86 166.92 164.40 5,552,900
Nov 9, 2023 167.58 167.86 165.81 166.16 163.65 5,639,300
Nov 8, 2023 168.17 168.34 166.66 167.39 164.87 4,926,600
Nov 7, 2023 166.80 167.71 166.12 167.18 164.66 4,687,200
Nov 6, 2023 165.46 167.50 165.21 166.70 164.19 5,784,600
Nov 3, 2023 168.68 168.81 166.69 166.79 164.27 4,063,000
Nov 2, 2023 164.74 167.16 164.67 166.83 164.31 5,413,400
Nov 1, 2023 163.67 165.43 162.76 164.87 162.38 6,682,500
Oct 31, 2023 162.95 163.35 161.66 163.28 160.82 5,947,400
Oct 30, 2023 161.30 162.58 160.74 162.28 159.83 4,625,900
Oct 27, 2023 162.02 162.14 158.89 159.62 157.21 5,078,000
Oct 26, 2023 162.68 163.36 161.30 161.41 158.98 5,147,000
Oct 25, 2023 162.05 163.50 161.47 162.35 159.90 4,534,600
Oct 24, 2023 160.41 162.85 159.68 162.19 159.74 5,265,200
Oct 23, 2023 159.60 161.60 159.06 160.08 157.67 5,795,800
Oct 20, 2023 161.37 162.23 159.71 160.00 157.59 5,485,800
Oct 19, 2023 161.90 162.72 160.41 160.56 158.14 6,336,800
Oct 18, 2023 161.02 163.40 160.87 162.03 159.59 6,650,600
Oct 17, 2023 160.00 161.63 159.16 160.37 157.95 6,411,300
Oct 16, 2023 161.00 161.95 159.80 161.08 158.65 5,605,000
Oct 13, 2023 158.62 160.24 157.95 160.00 157.59 6,757,100
Oct 12, 2023 162.60 162.65 157.43 158.08 155.70 9,024,100
Oct 11, 2023 165.01 165.44 161.60 162.62 160.17 7,371,500
Oct 10, 2023 164.25 165.18 162.03 164.40 161.92 11,456,400
Oct 9, 2023 160.00 161.42 158.64 161.36 158.93 7,244,500
Oct 6, 2023 158.78 160.92 155.83 160.29 157.87 12,770,700
Oct 5, 2023 168.77 168.81 159.87 160.10 157.69 10,556,400
Oct 4, 2023 168.45 169.13 167.06 168.91 166.36 4,134,000
Oct 3, 2023 168.86 170.00 167.03 167.70 165.17 4,873,400
Oct 2, 2023 169.08 169.49 167.32 169.17 166.62 3,838,800
Sep 29, 2023 170.51 170.84 168.04 169.44 166.88 5,194,200
Sep 28, 2023 169.93 170.18 168.18 169.50 166.94 4,841,600
Sep 27, 2023 172.31 172.69 169.03 169.57 167.01 5,729,900
Sep 26, 2023 173.00 173.72 171.64 172.52 169.92 5,213,700
Sep 25, 2023 174.68 175.44 173.18 174.33 171.70 3,553,600
Sep 22, 2023 174.94 176.39 174.37 175.27 172.63 4,542,300
Sep 21, 2023 178.10 178.33 175.13 175.38 172.73 5,351,000
Sep 20, 2023 179.09 179.42 177.56 178.38 175.69 3,695,800
Sep 19, 2023 178.86 179.13 177.30 178.32 175.63 3,369,300
Sep 18, 2023 181.00 181.00 178.43 179.38 176.67 3,182,600
Sep 15, 2023 181.41 181.82 179.61 179.84 177.13 11,656,000
Sep 14, 2023 179.94 181.69 179.33 181.23 178.50 4,118,300
Sep 13, 2023 178.33 180.14 178.21 179.68 176.97 3,781,400
Sep 12, 2023 178.74 178.92 177.80 178.27 175.58 3,331,100
Sep 11, 2023 176.83 179.43 176.83 178.93 176.23 4,512,700
Sep 8, 2023 175.81 177.15 175.61 176.27 173.61 2,995,000
Sep 7, 2023 175.85 177.06 175.21 176.40 173.74 4,934,300
Sep 6, 2023 174.92 174.99 173.48 174.73 172.09 5,933,800
Sep 5, 2023 175.27 175.88 173.65 174.16 171.53 5,081,800
Sep 1, 2023 178.73 178.81 174.64 175.32 172.68 4,800,400
Aug 31, 2023 1.27 Dividend
Aug 31, 2023 179.34 179.63 177.86 177.92 175.24 5,566,700
Aug 30, 2023 181.46 182.26 180.72 181.08 177.10 3,153,400
Aug 29, 2023 180.30 181.22 179.02 180.93 176.96 4,368,600
Aug 28, 2023 180.82 181.18 179.34 180.25 176.29 3,189,800
Aug 25, 2023 178.06 179.71 177.84 179.42 175.48 4,710,700
Aug 24, 2023 178.01 180.44 177.10 177.18 173.29 5,709,800
Aug 23, 2023 177.25 178.28 176.37 178.12 174.21 4,042,700
Aug 22, 2023 176.18 176.82 175.31 175.70 171.84 3,491,500
Aug 21, 2023 177.73 177.96 176.23 177.05 173.16 4,284,100
Aug 18, 2023 178.46 179.55 177.27 178.18 174.27 6,020,300
Aug 17, 2023 181.21 181.41 178.32 178.45 174.53 4,503,000
Aug 16, 2023 181.60 182.95 180.95 181.21 177.23 2,633,700
Aug 15, 2023 183.15 183.46 181.13 181.35 177.37 3,331,800
Aug 14, 2023 184.39 184.86 183.13 183.62 179.59 3,385,600
Aug 11, 2023 184.00 184.28 183.28 184.04 180.00 2,872,500
Aug 10, 2023 184.22 185.59 183.53 183.75 179.71 3,727,200
Aug 9, 2023 183.88 185.00 182.63 183.98 179.94 4,413,100
Aug 8, 2023 187.20 187.48 184.03 184.44 180.39 5,017,900
Aug 7, 2023 185.28 187.21 185.10 186.89 182.79 3,323,400
Aug 4, 2023 187.12 188.01 184.35 184.60 180.55 4,650,400
Aug 3, 2023 188.17 189.22 186.97 187.12 183.01 2,857,400
Aug 2, 2023 186.59 189.97 186.40 188.31 184.17 4,285,900
Aug 1, 2023 187.49 188.60 186.40 186.82 182.72 2,853,900
Jul 31, 2023 189.45 189.59 186.85 187.46 183.34 5,687,700
Jul 28, 2023 190.14 191.37 189.79 190.31 186.13 5,602,300
Jul 27, 2023 192.00 192.29 188.40 188.53 184.39 4,141,800
Jul 26, 2023 191.12 192.38 190.06 191.60 187.39 3,898,900
Jul 25, 2023 190.41 192.01 190.06 191.36 187.16 3,521,600
Jul 24, 2023 190.59 191.43 190.14 190.92 186.73 4,225,800
Jul 21, 2023 190.11 191.47 189.30 190.16 185.98 15,021,400
Jul 20, 2023 187.50 189.99 186.81 189.30 185.14 5,056,500
Jul 19, 2023 185.00 186.60 184.42 186.26 182.17 4,140,800
Jul 18, 2023 185.44 186.82 183.82 184.45 180.40 5,684,100
Jul 17, 2023 186.34 187.01 185.42 185.63 181.55 5,637,400
Jul 14, 2023 187.86 188.63 187.09 188.21 184.08 4,467,000
Jul 13, 2023 185.80 188.06 183.26 187.53 183.41 8,223,100
Jul 12, 2023 183.98 184.61 182.98 183.17 179.15 6,080,100
Jul 11, 2023 184.38 184.73 182.42 183.98 179.94 3,915,200
Jul 10, 2023 184.07 185.91 183.78 184.30 180.25 5,508,800
Jul 7, 2023 185.82 185.88 183.03 183.08 179.06 6,309,900
Jul 6, 2023 185.81 186.75 184.89 186.60 182.50 5,592,100
Jul 5, 2023 185.00 186.69 184.97 186.58 182.48 5,277,100
Jul 3, 2023 184.30 185.64 183.47 185.60 181.52 2,389,000
Jun 30, 2023 184.04 185.52 183.88 185.22 181.15 7,635,100
Jun 29, 2023 183.25 183.89 181.39 183.88 179.84 5,770,400
Jun 28, 2023 186.25 186.74 183.38 183.70 179.67 5,193,900
Jun 27, 2023 184.67 186.61 183.96 186.22 182.13 5,763,000
Jun 26, 2023 186.16 186.43 184.12 184.89 180.83 3,706,100
Jun 23, 2023 188.00 188.00 185.95 186.07 181.98 7,592,600
Jun 22, 2023 186.73 187.58 185.87 187.35 183.24 3,185,800
Jun 21, 2023 185.72 186.88 184.19 185.43 181.36 3,832,400
Jun 20, 2023 186.54 187.87 185.24 185.31 181.24 4,154,800
Jun 16, 2023 186.14 187.59 185.70 186.04 181.95 8,925,100
Jun 15, 2023 184.26 186.17 183.52 185.71 181.63 4,326,100
Jun 14, 2023 182.00 183.65 181.44 183.17 179.15 3,559,300
Jun 13, 2023 182.13 182.19 181.08 181.54 177.55 2,838,700
Jun 12, 2023 182.49 182.73 180.69 181.90 177.90 4,207,100
Jun 9, 2023 181.71 182.83 181.00 182.35 178.34 3,200,100
Jun 8, 2023 179.70 182.30 179.33 182.10 178.10 4,036,100
Jun 7, 2023 180.71 181.74 179.70 180.11 176.15 5,162,700
Jun 6, 2023 184.98 185.12 180.43 181.56 177.57 3,975,600
Jun 5, 2023 183.85 186.17 183.61 184.19 180.14 4,311,700
Jun 2, 2023 182.02 184.29 181.70 184.06 180.02 4,288,300
Jun 1, 2023 1.27 Dividend
Jun 1, 2023 182.42 182.69 180.80 182.19 178.19 5,277,400
May 31, 2023 182.86 184.62 181.46 182.35 177.11 20,414,600
May 30, 2023 182.06 183.09 180.70 181.61 176.39 4,331,800
May 26, 2023 183.71 184.25 182.40 183.58 178.30 4,449,300
May 25, 2023 182.70 184.22 181.95 183.80 178.52 4,712,700
May 24, 2023 186.27 186.74 184.37 184.89 179.57 3,721,000
May 23, 2023 186.49 186.63 184.59 186.07 180.72 6,382,300
May 22, 2023 191.19 191.39 186.41 186.64 181.27 5,787,000
May 19, 2023 192.46 192.86 191.10 191.84 186.32 3,883,000
May 18, 2023 191.32 191.71 190.41 191.56 186.05 3,709,400
May 17, 2023 193.31 193.59 190.84 192.06 186.54 4,878,800
May 16, 2023 194.48 194.48 192.54 193.43 187.87 5,803,100
May 15, 2023 196.57 196.88 194.00 194.27 188.68 2,946,400
May 12, 2023 195.34 196.22 194.95 196.12 190.48 2,739,800
May 11, 2023 194.28 195.52 193.00 195.34 189.72 3,690,200
May 10, 2023 194.11 195.58 192.67 194.27 188.68 4,352,900
May 9, 2023 193.86 194.67 192.71 194.14 188.56 3,087,600
May 8, 2023 193.40 194.00 192.65 193.35 187.79 2,249,900
May 5, 2023 192.82 194.48 192.39 194.27 188.68 4,146,500
May 4, 2023 193.08 193.95 192.16 193.38 187.82 4,267,600
May 3, 2023 192.58 193.25 191.78 192.18 186.65 3,389,600
May 2, 2023 191.36 192.50 189.75 192.25 186.72 3,712,200
May 1, 2023 190.45 192.33 190.28 191.68 186.17 3,137,800
Apr 28, 2023 189.90 191.62 189.64 190.89 185.40 4,607,500
Apr 27, 2023 188.18 189.95 187.51 189.69 184.24 4,574,500
Apr 26, 2023 188.48 189.42 187.87 188.54 183.12 4,481,700
Apr 25, 2023 186.56 190.18 186.24 189.71 184.26 6,231,600

Related Tickers

KO The Coca-Cola Company
61.55
+1.50%
 
CELH Celsius Holdings, Inc.
72.00
-0.04%
 
MNST Monster Beverage Corporation
54.33
+1.12%
 
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
 
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
 
COCO The Vita Coco Company, Inc.
24.19
+2.46%
 
OTLY Oatly Group AB
0.9301
-3.11%
 
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
 
FIZZ National Beverage Corp.
44.53
+0.25%