Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ: PEP )

171.04 -2.16 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 167.35 167.77 165.59 165.94 5,858,725 -1.07(-0.64%)
Jan 30, 2024 165.10 167.10 164.75 167.02 4,876,626 +1.45(+0.87%)
Jan 29, 2024 164.96 166.11 164.82 165.57 5,798,550 +0.29(+0.17%)
Jan 26, 2024 164.04 165.45 164.04 165.28 4,924,520 +1.28(+0.78%)
Jan 25, 2024 163.27 164.04 162.41 164.00 5,453,719 +0.94(+0.58%)
Jan 24, 2024 165.07 165.17 162.98 163.06 5,059,354 -1.99(-1.21%)
Jan 23, 2024 162.04 165.35 161.84 165.05 5,016,804 +2.47(+1.52%)
Jan 22, 2024 163.41 164.15 162.49 162.58 5,785,598 -0.66(-0.40%)
Jan 19, 2024 164.58 164.68 163.03 163.24 6,630,277 -1.37(-0.83%)
Jan 18, 2024 162.93 164.71 162.46 164.61 4,782,240 +0.72(+0.44%)
Jan 17, 2024 163.44 164.17 162.90 163.89 4,460,739 +0.27(+0.16%)
Jan 16, 2024 164.70 164.95 162.66 163.62 4,647,872 -1.08(-0.66%)
Jan 12, 2024 163.79 164.81 163.03 164.70 3,601,500 +1.12(+0.69%)
Jan 11, 2024 164.58 164.58 162.29 163.58 4,875,111 -0.78(-0.47%)
Jan 10, 2024 164.03 165.38 163.65 164.36 4,462,962 -0.25(-0.15%)
Jan 09, 2024 165.22 165.31 163.38 164.61 6,366,102 -1.91(-1.15%)
Jan 08, 2024 166.35 167.13 165.22 166.52 5,961,790 +0.17(+0.10%)
Jan 05, 2024 168.94 168.94 164.99 166.35 5,334,297 -2.49(-1.48%)
Jan 04, 2024 168.98 170.87 167.96 168.84 6,380,794 -1.46(-0.86%)
Jan 03, 2024 172.32 172.51 170.05 170.30 5,674,973 +0.04(+0.02%)
Jan 02, 2024 166.92 170.34 166.59 170.26 5,855,980 +3.02(+1.81%)
Dec 29, 2023 166.74 167.46 166.57 167.24 3,342,903 +0.44(+0.27%)
Dec 28, 2023 166.80 166.94 166.11 166.79 2,956,466 -0.01(-0.01%)
Dec 27, 2023 166.31 166.89 165.78 166.80 3,558,027 +0.53(+0.32%)
Dec 26, 2023 165.08 166.82 164.69 166.27 2,822,457 +1.16(+0.70%)
Dec 22, 2023 164.79 165.59 164.30 165.11 3,077,558 +0.70(+0.43%)
Dec 21, 2023 163.95 164.54 162.85 164.41 4,443,299 +1.26(+0.77%)
Dec 20, 2023 163.96 164.90 163.13 163.15 5,237,713 -2.22(-1.35%)
Dec 19, 2023 165.35 166.24 164.74 165.37 4,930,337 -0.94(-0.57%)
Dec 18, 2023 165.48 167.64 164.84 166.32 5,523,448 +1.88(+1.14%)
Dec 15, 2023 164.88 165.93 163.90 164.44 18,011,696 -1.23(-0.74%)
Dec 14, 2023 169.02 169.33 165.36 165.67 7,228,190 -3.70(-2.19%)
Dec 13, 2023 165.96 169.41 165.54 169.37 5,895,914 +3.49(+2.10%)
Dec 12, 2023 166.68 166.68 165.14 165.89 4,595,577 +0.64(+0.39%)
Dec 11, 2023 164.87 165.55 163.91 165.25 7,019,775 +2.11(+1.29%)
Dec 08, 2023 164.48 164.56 162.74 163.14 5,194,838 -1.75(-1.06%)
Dec 07, 2023 165.42 165.72 164.14 164.89 5,010,817 -0.05(-0.03%)
Dec 06, 2023 165.40 165.74 164.17 164.94 4,799,785 -0.42(-0.26%)
Dec 05, 2023 166.56 166.97 165.14 165.36 4,624,153 -1.18(-0.71%)
Dec 04, 2023 165.82 167.31 165.61 166.55 5,402,663 +0.44(+0.27%)
Dec 01, 2023 165.79 166.26 164.81 166.10 4,973,729 +0.39(+0.24%)
Nov 30, 2023 163.56 165.78 162.29 165.71 7,461,120 +2.36(+1.44%)
Nov 29, 2023 165.25 165.27 162.85 163.35 4,832,235 -1.66(-1.01%)
Nov 28, 2023 164.54 165.89 164.19 165.01 4,150,702 +0.53(+0.32%)
Nov 27, 2023 165.83 165.83 164.26 164.48 3,749,675 -1.03(-0.62%)
Nov 24, 2023 165.10 166.15 165.10 165.51 1,792,518 +0.15(+0.09%)
Nov 22, 2023 164.51 165.71 164.46 165.36 3,311,192 +1.39(+0.85%)
Nov 21, 2023 163.30 164.03 162.14 163.98 4,069,893 +1.25(+0.77%)
Nov 20, 2023 162.22 162.97 161.94 162.72 5,000,128 -0.24(-0.14%)
Nov 17, 2023 164.22 164.42 161.99 162.96 5,713,523 -0.93(-0.57%)
Nov 16, 2023 164.55 166.13 162.61 163.89 5,511,524 +0.45(+0.27%)
Nov 15, 2023 164.85 162.48 163.44 5,741,645 -0.84(-0.51%)
Nov 14, 2023 164.12 164.60 163.09 164.28 6,383,566 +0.33(+0.20%)
Nov 13, 2023 163.19 164.93 162.67 163.95 5,528,265 +0.83(+0.51%)
Nov 10, 2023 163.50 163.96 161.10 163.12 5,683,031 +0.74(+0.46%)
Nov 09, 2023 163.76 164.03 162.03 162.37 5,790,013 -1.20(-0.73%)
Nov 08, 2023 164.34 164.50 162.86 163.57 5,041,495 +0.20(+0.13%)
Nov 07, 2023 163.00 163.89 162.33 163.37 4,796,498 +0.47(+0.29%)
Nov 06, 2023 161.69 163.68 161.44 162.90 5,919,541 -0.09(-0.05%)
Nov 03, 2023 164.84 164.96 162.89 162.99 4,158,054 -0.04(-0.02%)
Nov 02, 2023 160.99 163.35 160.92 163.03 5,537,612 +1.91(+1.19%)
Nov 01, 2023 159.94 161.66 159.05 161.11 6,838,262 +1.55(+0.97%)
Oct 31, 2023 159.24 159.63 157.98 159.56 6,086,174 +0.98(+0.62%)
Oct 30, 2023 157.62 158.88 157.08 158.58 4,733,853 +2.60(+1.67%)
Oct 27, 2023 158.33 158.44 155.27 155.98 5,196,452 -1.75(-1.11%)
Oct 26, 2023 158.97 159.64 157.62 157.73 5,267,011 -0.92(-0.58%)
Oct 25, 2023 158.36 159.77 157.78 158.65 7,709,831 +0.16(+0.10%)
Oct 24, 2023 156.75 159.14 156.04 158.49 5,387,893 +2.06(+1.32%)
Oct 23, 2023 155.96 157.92 155.44 156.43 5,930,624 +0.08(+0.05%)
Oct 20, 2023 157.69 158.53 156.07 156.35 5,614,440 -0.55(-0.35%)
Oct 19, 2023 158.21 159.01 156.75 156.90 6,483,868 -1.44(-0.91%)
Oct 18, 2023 157.35 159.68 157.20 158.34 6,811,814 +1.62(+1.03%)
Oct 17, 2023 156.35 157.95 155.53 156.72 6,560,957 -0.69(-0.44%)
Oct 16, 2023 157.33 158.26 156.16 157.41 5,734,572 +1.05(+0.67%)
Oct 13, 2023 155.00 156.59 154.35 156.35 6,916,474 +1.88(+1.22%)
Oct 12, 2023 158.90 158.94 153.84 154.48 9,233,970 -4.44(-2.79%)
Oct 11, 2023 161.25 161.67 157.92 158.91 7,542,642 -1.74(-1.08%)
Oct 10, 2023 160.51 161.42 158.34 160.65 11,722,403 +2.97(+1.88%)
Oct 09, 2023 156.35 157.74 155.03 157.68 7,406,877 +1.05(+0.67%)
Oct 06, 2023 155.16 157.25 152.28 156.64 13,085,250 +0.19(+0.12%)
Oct 05, 2023 164.92 164.96 156.23 156.45 10,801,001 -8.61(-5.22%)
Oct 04, 2023 164.61 165.28 163.25 165.06 4,499,194 +1.18(+0.72%)
Oct 03, 2023 165.01 166.13 163.22 163.88 4,987,154 -1.45(-0.88%)
Oct 02, 2023 165.23 166.08 163.51 165.32 3,952,681 -0.26(-0.16%)
Sep 29, 2023 166.62 166.95 164.22 165.59 5,331,231 -0.05(-0.03%)
Sep 28, 2023 166.06 166.30 164.34 165.64 4,953,702 -0.07(-0.04%)
Sep 27, 2023 168.38 168.75 165.17 165.71 5,863,249 -2.88(-1.71%)
Sep 26, 2023 169.06 169.76 167.73 168.59 5,334,939 -1.77(-1.04%)
Sep 25, 2023 170.70 170.41 169.23 170.36 3,636,509 -0.92(-0.54%)
Sep 22, 2023 170.95 172.37 170.40 171.28 4,648,389 -0.11(-0.06%)
Sep 21, 2023 174.04 174.27 171.14 171.38 5,475,833 -2.93(-1.68%)
Sep 20, 2023 175.01 175.33 173.51 174.31 3,782,437 +0.06(+0.03%)
Sep 19, 2023 174.78 175.05 173.26 174.26 3,447,937 -1.04(-0.59%)
Sep 18, 2023 176.88 176.88 174.36 175.29 3,256,930 -0.45(-0.26%)
Sep 15, 2023 177.28 177.68 175.52 175.74 11,933,122 -1.36(-0.77%)
Sep 14, 2023 175.84 177.55 175.24 177.10 4,214,327 +1.51(+0.86%)
Sep 13, 2023 174.27 176.03 174.15 175.59 3,869,736 +1.38(+0.79%)
Sep 12, 2023 174.67 174.84 173.74 174.21 3,408,805 -0.65(-0.37%)
Sep 11, 2023 172.80 175.34 172.80 174.85 4,618,094 +2.60(+1.51%)
Sep 08, 2023 171.80 173.11 171.61 172.25 3,064,977 -0.13(-0.07%)
Sep 07, 2023 171.84 173.02 171.22 172.38 5,049,422 +1.63(+0.96%)
Sep 06, 2023 170.93 171.00 169.53 170.75 6,071,191 +0.56(+0.33%)
Sep 05, 2023 171.27 171.87 169.69 170.19 5,200,086 -1.13(-0.66%)
Sep 01, 2023 174.66 174.74 170.66 171.32 4,913,374 -2.54(-1.46%)
Aug 31, 2023 175.25 175.54 173.81 173.87 5,696,432 -1.85(-1.05%)
Aug 30, 2023 176.09 176.86 175.37 175.72 3,249,425 +0.15(+0.08%)
Aug 29, 2023 174.96 175.85 173.71 175.57 4,501,684 +0.66(+0.38%)
Aug 28, 2023 175.47 175.81 174.03 174.91 3,287,088 +0.81(+0.46%)
Aug 25, 2023 172.79 174.39 172.57 174.11 4,854,450 +2.17(+1.26%)
Aug 24, 2023 172.74 175.10 171.85 171.93 5,884,298 -0.91(-0.53%)
Aug 23, 2023 172.00 173.00 171.15 172.84 4,165,894 +2.35(+1.38%)
Aug 22, 2023 170.96 171.58 170.12 170.50 3,612,736 -1.31(-0.76%)
Aug 21, 2023 172.47 172.69 171.01 171.81 4,415,013 -1.10(-0.63%)
Aug 18, 2023 173.18 174.23 172.02 172.90 6,204,196 -0.26(-0.15%)
Aug 17, 2023 175.84 176.04 173.04 173.16 4,640,444 -2.68(-1.52%)
Aug 16, 2023 176.22 177.53 175.59 175.84 2,714,163 -0.14(-0.08%)
Aug 15, 2023 177.73 178.03 175.77 175.98 3,433,554 -2.20(-1.24%)
Aug 14, 2023 178.93 179.38 177.71 178.18 3,492,094 -0.41(-0.23%)
Aug 11, 2023 178.55 178.82 177.85 178.59 2,961,558 +0.28(+0.16%)
Aug 10, 2023 178.76 180.09 178.09 178.31 3,841,171 -0.22(-0.12%)
Aug 09, 2023 178.43 179.52 177.22 178.53 4,547,506 -0.45(-0.25%)
Aug 08, 2023 181.66 181.93 178.58 178.98 5,171,147 -2.38(-1.31%)
Aug 07, 2023 179.79 181.67 179.62 181.35 3,424,831 +2.22(+1.24%)
Aug 04, 2023 181.58 182.44 178.89 179.13 4,793,025 -2.44(-1.35%)
Aug 03, 2023 182.60 183.62 181.43 181.58 2,944,636 -1.16(-0.63%)
Aug 02, 2023 181.06 184.34 180.88 182.73 4,416,893 +1.45(+0.80%)
Aug 01, 2023 181.94 183.01 180.88 181.29 2,941,243 -0.62(-0.34%)
Jul 31, 2023 183.84 183.97 181.32 181.91 5,861,546 -2.77(-1.50%)
Jul 28, 2023 184.51 185.70 184.17 184.67 5,773,353 +1.70(+0.93%)
Jul 27, 2023 186.31 186.60 182.82 182.98 4,267,871 -2.95(-1.59%)
Jul 26, 2023 185.46 186.68 184.43 185.93 4,017,833 +0.23(+0.13%)
Jul 25, 2023 184.77 186.32 184.43 185.69 3,631,854 +0.43(+0.23%)
Jul 24, 2023 184.95 185.76 184.51 185.27 4,355,490 +0.74(+0.40%)
Jul 21, 2023 184.47 185.80 183.69 184.53 15,872,375 +0.83(+0.45%)
Jul 20, 2023 181.95 184.36 181.28 183.69 5,209,867 +2.95(+1.63%)
Jul 19, 2023 179.52 181.07 178.96 180.74 4,266,949 +1.76(+0.98%)
Jul 18, 2023 179.95 181.29 178.38 178.99 5,857,258 -1.15(-0.64%)
Jul 17, 2023 180.82 181.47 179.93 180.13 5,809,690 -2.50(-1.37%)
Jul 14, 2023 182.30 183.04 181.54 182.64 4,603,957 +0.66(+0.36%)
Jul 13, 2023 180.30 182.49 177.83 181.98 8,473,362 +4.23(+2.38%)
Jul 12, 2023 178.53 179.14 177.56 177.75 6,258,865 -0.79(-0.44%)
Jul 11, 2023 178.92 179.25 177.01 178.53 4,036,364 -0.31(-0.17%)
Jul 10, 2023 178.62 180.40 178.33 178.84 5,759,202 +1.18(+0.67%)
Jul 07, 2023 180.32 180.38 177.61 177.66 6,502,718 -3.42(-1.89%)
Jul 06, 2023 180.31 181.22 179.42 181.07 5,763,138 +0.02(+0.01%)
Jul 05, 2023 179.52 181.16 179.49 181.05 5,438,241 +0.95(+0.53%)
Jul 03, 2023 178.84 180.14 178.04 180.10 2,461,880 +0.37(+0.20%)
Jun 30, 2023 178.59 180.03 178.43 179.74 7,885,381 +1.30(+0.73%)
Jun 29, 2023 177.82 178.44 176.02 178.43 5,946,422 +0.17(+0.10%)
Jun 28, 2023 180.73 181.21 177.96 178.26 5,352,540 -2.45(-1.35%)
Jun 27, 2023 179.20 181.08 178.51 180.71 5,938,476 +1.29(+0.72%)
Jun 26, 2023 180.65 180.91 178.67 179.41 3,819,261 -1.15(-0.63%)
Jun 23, 2023 182.43 182.43 180.44 180.56 7,916,579 -1.24(-0.68%)
Jun 22, 2023 181.20 182.03 180.37 181.80 3,283,231 +1.86(+1.04%)
Jun 21, 2023 180.22 181.34 178.73 179.94 3,949,300 +0.12(+0.06%)
Jun 20, 2023 181.01 182.31 179.75 179.82 4,281,869 -0.71(-0.39%)
Jun 16, 2023 180.63 182.03 180.20 180.53 9,198,136 +0.32(+0.18%)
Jun 15, 2023 178.80 180.66 180.21 4,458,287 -6.19(-3.32%)
May 08, 2023 186.44 187.02 185.72 186.40 2,333,763 -0.89(-0.47%)
May 05, 2023 185.88 187.49 185.47 187.28 4,301,207 +0.86(+0.46%)
May 04, 2023 186.14 186.97 185.24 186.43 4,425,905 +1.16(+0.62%)
May 03, 2023 185.65 186.30 184.88 185.27 3,515,868 -0.07(-0.04%)
May 02, 2023 184.48 185.58 182.93 185.34 3,850,023 +0.55(+0.30%)
May 01, 2023 183.60 185.41 183.44 184.79 3,254,885 +0.76(+0.41%)
Apr 28, 2023 183.07 184.73 182.82 184.03 4,780,888 +1.16(+0.63%)
Apr 27, 2023 181.41 183.12 180.77 182.87 4,745,106 +1.11(+0.61%)
Apr 26, 2023 181.70 182.61 181.11 181.76 4,834,233 -1.13(-0.62%)
Apr 25, 2023 179.85 183.34 179.54 182.89 6,473,809 +4.06(+2.27%)
Apr 24, 2023 179.79 179.86 178.37 178.83 3,669,552 +0.09(+0.05%)
Apr 21, 2023 179.30 179.68 178.47 178.74 3,923,022 +0.08(+0.04%)
Apr 20, 2023 178.19 179.34 177.57 178.66 4,012,220 +0.59(+0.33%)
Apr 19, 2023 178.58 178.66 177.63 178.08 2,292,336 -0.11(-0.06%)
Apr 18, 2023 178.12 178.56 177.13 178.18 2,529,362 +0.37(+0.21%)
Apr 17, 2023 177.57 178.11 176.88 177.82 3,344,819 +0.90(+0.51%)
Apr 14, 2023 176.74 177.40 176.34 176.92 2,669,136 -0.83(-0.47%)
Apr 13, 2023 176.05 177.97 175.56 177.75 4,464,088 +1.75(+1.00%)
Apr 12, 2023 176.12 177.17 175.69 175.99 3,755,915 -0.35(-0.20%)
Apr 11, 2023 176.82 177.27 176.19 176.34 3,720,564 -0.27(-0.15%)
Apr 10, 2023 177.22 177.28 175.16 176.61 2,497,989 -1.12(-0.63%)
Apr 06, 2023 176.71 178.10 176.51 177.73 3,516,218 +0.69(+0.39%)
Apr 05, 2023 176.66 178.31 176.48 177.03 3,969,028 +1.66(+0.95%)
Apr 04, 2023 175.63 176.77 174.59 175.38 3,429,747 -0.56(-0.32%)
Apr 03, 2023 175.36 176.19 173.91 175.94 4,048,082 +0.19(+0.11%)
Mar 31, 2023 175.61 175.93 174.80 175.74 4,647,165 +1.42(+0.81%)
Mar 30, 2023 174.49 174.81 173.60 174.33 2,845,293 +0.15(+0.08%)
Mar 29, 2023 174.15 174.40 173.51 174.18 4,663,548 +1.20(+0.70%)
Mar 28, 2023 172.88 173.97 172.88 172.98 2,956,327 -0.12(-0.07%)
Mar 27, 2023 173.11 174.15 172.86 173.10 4,234,558 +0.45(+0.26%)
Mar 24, 2023 170.18 172.89 170.05 172.65 3,852,493 +3.32(+1.96%)
Mar 23, 2023 169.73 170.85 168.72 169.33 4,829,258 -0.83(-0.49%)
Mar 22, 2023 171.44 172.92 170.07 170.16 4,544,081 -1.45(-0.84%)
Mar 21, 2023 171.27 171.76 169.94 171.61 3,954,336 +0.41(+0.24%)
Mar 20, 2023 170.15 171.29 169.20 171.20 4,670,317 +2.37(+1.40%)
Mar 17, 2023 170.16 170.34 167.96 168.83 9,184,917 -1.33(-0.78%)
Mar 16, 2023 170.26 170.63 169.01 170.16 4,910,994 -0.12(-0.07%)
Mar 15, 2023 167.29 170.31 166.96 170.28 7,364,789 +2.99(+1.79%)
Mar 14, 2023 166.29 167.56 165.40 167.29 6,722,218 -0.17(-0.10%)
Mar 13, 2023 166.55 170.86 166.40 167.46 9,462,432 +1.62(+0.98%)
Mar 10, 2023 166.32 167.97 164.81 165.84 4,283,984 +0.22(+0.13%)
Mar 09, 2023 167.38 168.09 165.04 165.62 4,192,363 -1.26(-0.76%)
Mar 08, 2023 166.47 167.12 165.60 166.88 3,029,179 +0.45(+0.27%)
Mar 07, 2023 167.42 167.99 165.69 166.43 4,247,624 -0.83(-0.50%)
Mar 06, 2023 166.03 167.41 166.03 167.26 3,745,354 +0.34(+0.20%)
Mar 03, 2023 166.78 167.21 165.17 166.92 3,762,407 -0.16(-0.10%)
Mar 02, 2023 164.38 167.51 163.67 167.09 4,671,540 +3.03(+1.85%)
Mar 01, 2023 165.01 165.14 161.94 164.06 5,592,500 -2.11(-1.27%)
Feb 28, 2023 167.46 167.63 165.84 166.17 4,508,423 -2.28(-1.35%)
Feb 27, 2023 169.46 169.73 168.20 168.44 3,350,674 -0.05(-0.03%)
Feb 24, 2023 168.01 168.85 166.89 168.49 3,090,314 -0.34(-0.20%)
Feb 23, 2023 169.16 169.48 167.56 168.83 3,969,853 +0.18(+0.11%)
Feb 22, 2023 169.22 169.90 168.31 168.65 5,534,360 -0.06(-0.03%)
Feb 21, 2023 168.13 169.88 167.26 168.70 6,053,785 -0.09(-0.06%)
Feb 17, 2023 167.72 168.93 167.41 168.80 4,127,283 +0.74(+0.44%)
Feb 16, 2023 167.32 169.39 167.13 168.06 5,192,859 -0.48(-0.28%)
Feb 15, 2023 167.57 168.58 167.18 168.54 4,308,311 +0.23(+0.14%)
Feb 14, 2023 169.59 169.72 167.37 168.31 5,432,239 -1.91(-1.12%)
Feb 13, 2023 168.78 170.66 168.57 170.23 5,435,027 +1.50(+0.89%)
Feb 10, 2023 165.77 169.10 165.32 168.72 6,449,740 +3.28(+1.98%)
Feb 09, 2023 167.88 169.00 164.74 165.45 10,041,974 +1.55(+0.95%)
Feb 08, 2023 163.74 164.06 163.02 163.90 5,931,757 -0.38(-0.23%)
Feb 07, 2023 163.06 164.73 162.08 164.28 6,313,013 -0.25(-0.15%)
Feb 06, 2023 162.54 165.06 162.39 164.53 5,890,030 +2.59(+1.60%)
Feb 03, 2023 163.71 164.02 159.96 161.94 5,543,488 -0.81(-0.50%)
Feb 02, 2023 162.27 163.32 161.36 162.76 5,904,094 -1.52(-0.93%)
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.