PepsiCo (NQ: PEP )

166.08 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 165.48 166.19 165.32 165.97 3,368,358 +0.44(+0.27%)
Dec 28, 2023 165.54 165.68 164.86 165.53 2,978,978 -0.01(-0.01%)
Dec 27, 2023 165.05 165.63 164.53 165.54 3,585,121 +0.53(+0.32%)
Dec 26, 2023 163.83 165.56 163.44 165.01 2,843,950 +1.15(+0.70%)
Dec 22, 2023 163.55 164.34 163.06 163.86 3,100,993 +0.69(+0.42%)
Dec 21, 2023 162.71 163.29 161.62 163.17 4,477,134 +1.25(+0.77%)
Dec 20, 2023 162.72 163.65 161.90 161.92 5,277,596 -2.21(-1.35%)
Dec 19, 2023 164.10 164.98 163.50 164.12 4,967,880 -0.94(-0.57%)
Dec 18, 2023 164.23 166.37 163.60 165.06 5,565,508 +1.87(+1.14%)
Dec 15, 2023 163.64 164.67 162.66 163.20 18,148,850 -1.22(-0.74%)
Dec 14, 2023 167.74 168.05 164.12 164.42 7,283,231 -3.68(-2.19%)
Dec 13, 2023 164.70 168.13 164.29 168.09 5,940,810 +3.46(+2.10%)
Dec 12, 2023 165.42 165.42 163.89 164.63 4,630,571 +0.63(+0.39%)
Dec 11, 2023 163.63 164.30 162.67 164.00 7,073,229 +2.09(+1.29%)
Dec 08, 2023 163.24 163.31 161.50 161.91 5,234,395 -1.74(-1.06%)
Dec 07, 2023 164.17 164.47 162.90 163.65 5,048,973 -0.05(-0.03%)
Dec 06, 2023 164.15 164.49 162.93 163.69 4,836,334 -0.42(-0.26%)
Dec 05, 2023 165.30 165.71 163.89 164.12 4,659,365 -1.17(-0.71%)
Dec 04, 2023 164.56 166.05 164.36 165.29 5,443,802 +0.44(+0.27%)
Dec 01, 2023 164.53 165.00 163.57 164.85 5,011,602 +0.39(+0.24%)
Nov 30, 2023 162.33 164.53 161.07 164.46 7,517,935 +2.34(+1.44%)
Nov 29, 2023 164.00 164.02 161.62 162.12 4,869,031 -1.65(-1.01%)
Nov 28, 2023 163.30 164.64 162.95 163.76 4,182,309 +0.52(+0.32%)
Nov 27, 2023 164.58 164.58 163.02 163.24 3,778,228 -1.02(-0.62%)
Nov 24, 2023 163.85 164.89 163.85 164.26 1,806,168 +0.14(+0.09%)
Nov 22, 2023 163.27 164.45 163.22 164.11 3,336,406 +1.38(+0.85%)
Nov 21, 2023 162.07 162.79 160.91 162.74 4,100,884 +1.24(+0.77%)
Nov 20, 2023 160.99 161.74 160.72 161.50 5,038,203 -0.23(-0.14%)
Nov 17, 2023 162.98 163.17 160.77 161.73 5,757,030 -0.92(-0.57%)
Nov 16, 2023 163.31 164.87 161.38 162.65 5,553,492 +0.45(+0.28%)
Nov 15, 2023 163.61 161.25 162.20 5,785,366 -0.83(-0.51%)
Nov 14, 2023 162.88 163.36 161.85 163.04 6,432,175 +0.33(+0.20%)
Nov 13, 2023 161.96 163.69 161.44 162.71 5,570,361 +0.82(+0.51%)
Nov 10, 2023 162.26 162.72 159.88 161.88 5,726,306 +0.74(+0.46%)
Nov 09, 2023 162.52 162.79 160.81 161.15 5,834,102 -1.19(-0.73%)
Nov 08, 2023 163.10 163.26 161.63 162.34 5,079,885 +0.20(+0.13%)
Nov 07, 2023 161.77 162.65 161.11 162.13 4,833,022 +0.47(+0.29%)
Nov 06, 2023 160.47 162.45 160.22 161.67 5,964,617 -0.09(-0.05%)
Nov 03, 2023 163.59 163.72 161.66 161.76 4,189,716 -0.04(-0.02%)
Nov 02, 2023 159.77 162.12 159.70 161.80 5,579,779 +1.90(+1.19%)
Nov 01, 2023 158.73 160.44 157.85 159.90 6,890,333 +1.54(+0.97%)
Oct 31, 2023 158.03 158.42 156.78 158.35 6,132,519 +0.97(+0.62%)
Oct 30, 2023 156.43 157.67 155.89 157.38 4,769,900 +2.58(+1.67%)
Oct 27, 2023 157.13 157.25 154.10 154.80 5,236,022 -1.74(-1.11%)
Oct 26, 2023 157.77 158.43 156.43 156.54 5,307,118 -0.91(-0.58%)
Oct 25, 2023 157.16 158.57 156.59 157.45 7,768,539 +0.16(+0.10%)
Oct 24, 2023 155.57 157.94 154.86 157.30 5,428,920 +2.05(+1.32%)
Oct 23, 2023 154.78 156.72 154.26 155.25 5,975,785 +0.08(+0.05%)
Oct 20, 2023 156.50 157.34 154.89 155.17 5,657,192 -0.54(-0.35%)
Oct 19, 2023 157.01 157.81 155.57 155.72 6,533,241 -1.43(-0.91%)
Oct 18, 2023 156.16 158.47 156.02 157.14 6,863,684 +1.61(+1.04%)
Oct 17, 2023 155.17 156.75 154.36 155.53 6,610,917 -0.69(-0.44%)
Oct 16, 2023 156.14 157.06 154.98 156.22 5,778,239 +1.05(+0.68%)
Oct 13, 2023 153.83 155.41 153.18 155.17 6,969,141 +1.86(+1.21%)
Oct 12, 2023 157.69 157.74 152.68 153.31 9,304,284 -4.40(-2.79%)
Oct 11, 2023 160.03 160.45 156.72 157.71 7,600,077 -1.73(-1.08%)
Oct 10, 2023 159.29 160.20 157.14 159.44 11,811,666 +2.95(+1.88%)
Oct 09, 2023 155.17 156.55 153.85 156.49 7,463,278 +1.04(+0.67%)
Oct 06, 2023 153.99 156.06 151.13 155.45 13,184,891 +0.18(+0.12%)
Oct 05, 2023 163.68 163.72 155.05 155.27 10,883,248 -8.54(-5.22%)
Oct 04, 2023 163.37 164.03 162.02 163.81 4,533,455 +1.17(+0.72%)
Oct 03, 2023 163.76 164.87 161.99 162.64 5,025,129 -1.44(-0.87%)
Oct 02, 2023 163.98 164.82 162.27 164.07 3,982,779 -0.26(-0.16%)
Sep 29, 2023 165.37 165.69 162.97 164.34 5,371,827 -0.05(-0.03%)
Sep 28, 2023 164.80 165.04 163.10 164.38 4,991,423 -0.07(-0.04%)
Sep 27, 2023 167.11 167.48 163.93 164.45 5,907,896 -2.86(-1.71%)
Sep 26, 2023 167.78 168.48 166.46 167.31 5,375,563 -1.76(-1.04%)
Sep 25, 2023 169.41 169.12 167.95 169.07 3,664,201 -0.91(-0.54%)
Sep 22, 2023 169.66 171.07 169.11 169.98 4,683,786 -0.11(-0.06%)
Sep 21, 2023 172.73 172.95 169.85 170.09 5,517,530 -2.91(-1.68%)
Sep 20, 2023 173.69 174.00 172.20 173.00 3,811,239 +0.06(+0.03%)
Sep 19, 2023 173.46 173.72 171.95 172.94 3,474,192 -1.03(-0.59%)
Sep 18, 2023 175.54 175.54 173.05 173.97 3,281,731 -0.45(-0.26%)
Sep 15, 2023 175.94 176.33 174.19 174.41 12,023,990 -1.35(-0.77%)
Sep 14, 2023 174.51 176.21 173.92 175.76 4,246,417 +1.50(+0.86%)
Sep 13, 2023 172.95 174.70 172.83 174.26 3,899,202 +1.37(+0.79%)
Sep 12, 2023 173.35 173.52 172.43 172.89 3,434,762 -0.64(-0.37%)
Sep 11, 2023 171.49 174.02 171.49 173.53 4,653,260 +2.58(+1.51%)
Sep 08, 2023 170.50 171.81 170.31 170.95 3,088,316 -0.13(-0.07%)
Sep 07, 2023 170.54 171.71 169.92 171.08 5,087,872 +1.62(+0.96%)
Sep 06, 2023 169.64 169.71 168.25 169.46 6,117,421 +0.55(+0.33%)
Sep 05, 2023 169.97 170.57 168.41 168.91 5,239,683 -1.12(-0.66%)
Sep 01, 2023 173.34 173.41 169.37 170.03 4,950,788 -2.52(-1.46%)
Aug 31, 2023 173.93 174.21 172.49 172.55 5,739,809 -1.84(-1.05%)
Aug 30, 2023 174.75 175.53 174.04 174.39 3,274,168 +0.14(+0.08%)
Aug 29, 2023 173.64 174.52 172.40 174.25 4,535,962 +0.66(+0.38%)
Aug 28, 2023 174.14 174.49 172.72 173.59 3,312,118 +0.80(+0.46%)
Aug 25, 2023 171.48 173.07 171.27 172.79 4,891,415 +2.16(+1.26%)
Aug 24, 2023 171.43 173.77 170.56 170.63 5,929,105 -0.91(-0.53%)
Aug 23, 2023 170.70 171.69 169.85 171.54 4,197,616 +2.33(+1.38%)
Aug 22, 2023 169.67 170.29 168.83 169.21 3,640,245 -1.30(-0.76%)
Aug 21, 2023 171.16 171.38 169.72 170.51 4,448,632 -1.09(-0.63%)
Aug 18, 2023 171.87 172.92 170.72 171.60 6,251,439 -0.26(-0.15%)
Aug 17, 2023 174.51 174.71 171.73 171.86 4,675,780 -2.66(-1.52%)
Aug 16, 2023 174.89 176.19 174.26 174.51 2,734,830 -0.13(-0.08%)
Aug 15, 2023 176.38 176.68 174.44 174.65 3,459,699 -2.19(-1.24%)
Aug 14, 2023 177.58 178.03 176.36 176.84 3,518,685 -0.41(-0.23%)
Aug 11, 2023 177.20 177.47 176.51 177.24 2,984,110 +0.28(+0.16%)
Aug 10, 2023 177.41 178.73 176.75 176.96 3,870,420 -0.22(-0.12%)
Aug 09, 2023 177.09 178.16 175.88 177.18 4,582,133 -0.44(-0.25%)
Aug 08, 2023 180.28 180.55 177.23 177.62 5,210,524 -2.36(-1.31%)
Aug 07, 2023 178.43 180.29 178.26 179.99 3,450,910 +2.21(+1.24%)
Aug 04, 2023 180.21 181.06 177.54 177.78 4,829,522 -2.43(-1.35%)
Aug 03, 2023 181.22 182.23 180.06 180.21 2,967,059 -1.15(-0.63%)
Aug 02, 2023 179.70 182.95 179.51 181.35 4,450,527 +1.44(+0.80%)
Aug 01, 2023 180.56 181.63 179.51 179.92 2,963,639 -0.62(-0.34%)
Jul 31, 2023 182.45 182.57 179.95 180.53 5,906,180 -2.74(-1.50%)
Jul 28, 2023 183.12 184.30 182.78 183.28 5,817,315 +1.69(+0.93%)
Jul 27, 2023 184.91 185.19 181.44 181.59 4,300,370 -2.93(-1.59%)
Jul 26, 2023 184.06 185.27 183.04 184.52 4,048,427 +0.23(+0.13%)
Jul 25, 2023 183.38 184.91 183.04 184.29 3,659,509 +0.42(+0.23%)
Jul 24, 2023 183.55 184.36 183.12 183.87 4,388,656 +0.73(+0.40%)
Jul 21, 2023 183.08 184.40 182.31 183.13 15,993,239 +0.83(+0.45%)
Jul 20, 2023 180.57 182.97 179.91 182.31 5,249,538 +2.93(+1.63%)
Jul 19, 2023 178.16 179.71 177.61 179.38 4,299,440 +1.74(+0.98%)
Jul 18, 2023 178.59 179.92 177.03 177.63 5,901,859 -1.14(-0.64%)
Jul 17, 2023 179.46 180.09 178.57 178.77 5,853,929 -2.49(-1.37%)
Jul 14, 2023 180.92 181.66 180.17 181.26 4,639,015 +0.66(+0.36%)
Jul 13, 2023 178.94 181.11 176.49 180.60 8,537,884 +4.20(+2.38%)
Jul 12, 2023 177.18 177.79 176.21 176.40 6,306,524 -0.78(-0.44%)
Jul 11, 2023 177.57 177.90 175.68 177.18 4,067,099 -0.31(-0.17%)
Jul 10, 2023 177.27 179.04 176.99 177.49 5,803,056 +1.18(+0.67%)
Jul 07, 2023 178.95 179.01 176.27 176.31 6,552,234 -3.39(-1.89%)
Jul 06, 2023 178.94 179.85 178.06 179.71 5,807,023 +0.02(+0.01%)
Jul 05, 2023 178.16 179.79 178.14 179.69 5,479,652 +0.94(+0.53%)
Jul 03, 2023 177.49 178.78 176.69 178.74 2,480,627 +0.37(+0.21%)
Jun 30, 2023 177.24 178.66 177.09 178.38 7,945,426 +1.29(+0.73%)
Jun 29, 2023 176.48 177.09 174.69 177.09 5,991,702 +0.17(+0.10%)
Jun 28, 2023 179.37 179.84 176.61 176.91 5,393,298 -2.43(-1.35%)
Jun 27, 2023 177.85 179.72 177.16 179.34 5,983,696 +1.28(+0.72%)
Jun 26, 2023 179.28 179.54 177.32 178.06 3,848,343 -1.14(-0.63%)
Jun 23, 2023 181.05 181.05 179.08 179.19 7,976,862 -1.23(-0.68%)
Jun 22, 2023 179.83 180.65 179.00 180.43 3,308,232 +1.85(+1.04%)
Jun 21, 2023 178.86 179.97 177.38 178.58 3,979,373 +0.12(+0.06%)
Jun 20, 2023 179.65 180.93 178.40 178.46 4,314,474 -0.70(-0.39%)
Jun 16, 2023 179.26 180.65 178.84 179.17 9,268,177 +0.32(+0.18%)
Jun 15, 2023 177.45 179.29 178.85 4,492,236 -6.14(-3.32%)
May 08, 2023 185.03 185.61 184.32 184.99 2,351,534 -0.88(-0.47%)
May 05, 2023 184.48 186.07 184.07 185.87 4,333,959 +0.85(+0.46%)
May 04, 2023 184.73 185.56 183.84 185.02 4,459,607 +1.15(+0.62%)
May 03, 2023 184.25 184.89 183.49 183.87 3,542,641 -0.07(-0.04%)
May 02, 2023 183.08 184.17 181.54 183.94 3,879,340 +0.55(+0.30%)
May 01, 2023 182.21 184.01 182.05 183.39 3,279,670 +0.76(+0.41%)
Apr 28, 2023 181.69 183.33 181.44 182.63 4,817,293 +1.15(+0.63%)
Apr 27, 2023 180.04 181.74 179.40 181.49 4,781,239 +1.10(+0.61%)
Apr 26, 2023 180.33 181.23 179.75 180.39 4,871,044 -1.12(-0.62%)
Apr 25, 2023 178.49 181.96 178.19 181.50 6,523,105 +4.03(+2.27%)
Apr 24, 2023 178.43 178.50 177.02 177.48 3,697,495 +0.09(+0.05%)
Apr 21, 2023 177.95 178.32 177.12 177.39 3,952,895 +0.08(+0.04%)
Apr 20, 2023 176.85 177.99 176.23 177.31 4,042,772 +0.58(+0.33%)
Apr 19, 2023 177.23 177.31 176.29 176.73 2,309,792 -0.11(-0.06%)
Apr 18, 2023 176.78 177.21 175.79 176.84 2,548,622 +0.36(+0.21%)
Apr 17, 2023 176.22 176.76 175.54 176.47 3,370,288 +0.89(+0.51%)
Apr 14, 2023 175.41 176.06 175.01 175.58 2,689,461 -0.82(-0.47%)
Apr 13, 2023 174.72 176.63 174.23 176.41 4,498,080 +1.74(+1.00%)
Apr 12, 2023 174.79 175.83 174.37 174.66 3,784,516 -0.34(-0.20%)
Apr 11, 2023 175.49 175.93 174.86 175.01 3,748,895 -0.27(-0.15%)
Apr 10, 2023 175.88 175.94 173.83 175.28 2,517,010 -1.11(-0.63%)
Apr 06, 2023 175.37 176.75 175.18 176.39 3,542,993 +0.69(+0.39%)
Apr 05, 2023 175.32 176.96 175.14 175.70 3,999,251 +1.65(+0.95%)
Apr 04, 2023 174.30 175.43 173.27 174.05 3,455,863 -0.56(-0.32%)
Apr 03, 2023 174.03 174.86 172.60 174.61 4,078,907 +0.19(+0.11%)
Mar 31, 2023 174.28 174.60 173.48 174.42 4,682,552 +1.41(+0.81%)
Mar 30, 2023 173.17 173.49 172.29 173.01 2,866,959 +0.14(+0.08%)
Mar 29, 2023 172.84 173.09 172.20 172.87 4,699,060 +1.20(+0.70%)
Mar 28, 2023 171.57 172.66 171.57 171.67 2,978,838 -0.12(-0.07%)
Mar 27, 2023 171.80 172.84 171.56 171.79 4,266,803 +0.45(+0.26%)
Mar 24, 2023 168.90 171.58 168.76 171.34 3,881,828 +3.29(+1.96%)
Mar 23, 2023 168.44 169.56 167.45 168.05 4,866,031 -0.82(-0.49%)
Mar 22, 2023 170.15 171.61 168.79 168.88 4,578,682 -1.44(-0.84%)
Mar 21, 2023 169.98 170.46 168.66 170.31 3,984,447 +0.40(+0.24%)
Mar 20, 2023 168.87 170.00 167.92 169.91 4,705,880 +2.35(+1.40%)
Mar 17, 2023 168.88 169.05 166.69 167.56 9,254,858 -1.32(-0.78%)
Mar 16, 2023 168.97 169.34 167.74 168.88 4,948,390 -0.12(-0.07%)
Mar 15, 2023 166.03 169.02 165.69 168.99 7,420,870 +2.97(+1.79%)
Mar 14, 2023 165.03 166.29 164.15 166.03 6,773,406 -0.17(-0.10%)
Mar 13, 2023 165.29 169.56 165.15 166.20 9,534,486 +1.61(+0.98%)
Mar 10, 2023 165.07 166.70 163.57 164.59 4,316,606 +0.22(+0.13%)
Mar 09, 2023 166.11 166.82 163.80 164.37 4,224,287 -1.25(-0.76%)
Mar 08, 2023 165.21 165.86 164.35 165.62 3,052,245 +0.45(+0.27%)
Mar 07, 2023 166.16 166.72 164.44 165.17 4,279,968 -0.82(-0.50%)
Mar 06, 2023 164.77 166.15 164.77 166.00 3,773,873 +0.34(+0.20%)
Mar 03, 2023 165.52 165.95 163.92 165.66 3,791,056 -0.16(-0.10%)
Mar 02, 2023 163.13 166.25 162.44 165.82 4,707,112 +3.00(+1.84%)
Mar 01, 2023 163.76 163.89 160.72 162.82 5,635,086 -2.09(-1.27%)
Feb 28, 2023 166.19 166.36 164.59 164.91 4,542,754 -2.26(-1.35%)
Feb 27, 2023 168.18 168.45 166.93 167.17 3,376,188 -0.05(-0.03%)
Feb 24, 2023 166.75 167.57 165.63 167.22 3,113,846 -0.33(-0.20%)
Feb 23, 2023 167.88 168.20 166.30 167.55 4,000,082 +0.18(+0.11%)
Feb 22, 2023 167.94 168.62 167.04 167.37 5,576,503 -0.06(-0.03%)
Feb 21, 2023 166.86 168.60 165.99 167.43 6,099,883 -0.09(-0.06%)
Feb 17, 2023 166.45 167.66 166.15 167.52 4,158,711 +0.73(+0.44%)
Feb 16, 2023 166.06 168.11 165.87 166.79 5,232,401 -0.47(-0.28%)
Feb 15, 2023 166.31 167.31 165.92 167.27 4,341,118 +0.23(+0.14%)
Feb 14, 2023 168.30 168.44 166.11 167.04 5,473,604 -1.90(-1.13%)
Feb 13, 2023 167.50 169.37 167.30 168.94 5,476,413 +1.49(+0.89%)
Feb 10, 2023 164.52 167.82 164.07 167.45 6,498,853 +3.25(+1.98%)
Feb 09, 2023 166.61 167.72 163.49 164.20 10,118,440 +1.54(+0.95%)
Feb 08, 2023 162.51 162.82 161.78 162.66 5,976,926 -0.38(-0.23%)
Feb 07, 2023 161.83 163.49 160.85 163.04 6,361,084 -0.25(-0.15%)
Feb 06, 2023 161.31 163.82 161.17 163.28 5,934,881 +2.57(+1.60%)
Feb 03, 2023 162.47 162.78 158.75 160.72 5,585,700 -0.81(-0.50%)
Feb 02, 2023 161.04 162.09 160.14 161.53 5,949,052 -1.51(-0.93%)
Feb 01, 2023 162.39 163.76 161.09 163.04 4,356,591 +0.51(+0.32%)
Jan 31, 2023 161.75 162.57 160.91 162.53 4,908,170 +1.46(+0.91%)
Jan 30, 2023 161.35 162.94 160.74 161.06 5,460,944 -0.13(-0.08%)
Jan 27, 2023 161.34 161.77 160.21 161.19 5,736,368 -0.57(-0.35%)
Jan 26, 2023 163.10 163.14 161.59 161.76 4,796,130 -1.62(-0.99%)
Jan 25, 2023 161.88 163.44 160.93 163.39 4,053,860 +1.18(+0.73%)
Jan 24, 2023 161.19 162.38 160.08 162.21 4,336,294 +1.49(+0.93%)
Jan 23, 2023 161.56 162.27 160.34 160.72 5,724,276 -0.72(-0.45%)
Jan 20, 2023 160.56 161.45 159.14 161.44 6,081,251 +0.24(+0.15%)
Jan 19, 2023 162.77 163.62 161.06 161.20 4,966,905 -1.89(-1.16%)
Jan 18, 2023 166.54 167.01 162.82 163.09 5,297,821 -4.22(-2.52%)
Jan 17, 2023 167.40 168.73 166.77 167.31 5,295,644 +0.78(+0.47%)
Jan 13, 2023 166.69 167.00 165.51 166.54 4,967,291 -0.51(-0.31%)
Jan 12, 2023 168.84 169.51 166.61 167.05 4,468,272 -2.16(-1.27%)
Jan 11, 2023 170.48 170.78 166.95 169.21 4,598,367 +0.19(+0.11%)
Jan 10, 2023 169.91 170.61 168.29 169.02 4,016,774 -1.41(-0.83%)
Jan 09, 2023 171.48 173.69 169.93 170.42 3,491,179 -1.62(-0.94%)
Jan 06, 2023 169.93 172.80 169.92 172.04 3,907,245 +3.74(+2.22%)
Jan 05, 2023 169.12 169.89 168.07 168.30 3,837,052 -1.78(-1.04%)
Jan 04, 2023 170.50 171.57 168.73 170.08 5,016,464 -0.42(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.