PepsiCo, Inc. (NEO:PEP)
Canada
· Delayed Price · Currency is CAD 20.08
-0.02 (-0.10%)
May 30, 2025, 4:00 PM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.15 | 20.23 | 20.05 | 20.08 | - | -0.10% | 14,501 |
| May 29, 2025 | 19.93 | 20.11 | 19.90 | 20.10 | - | 0.95% | 6,607 |
| May 28, 2025 | 20.04 | 20.09 | 19.91 | 19.91 | - | -0.65% | 6,692 |
| May 27, 2025 | 19.82 | 20.04 | 19.70 | 20.04 | - | -0.35% | 12,822 |
| May 26, 2025 | 20.28 | 20.28 | 20.10 | 20.11 | - | 1.93% | 1,406 |
| May 23, 2025 | 19.80 | 19.80 | 19.50 | 19.73 | - | -0.90% | 27,013 |
| May 22, 2025 | 19.80 | 19.91 | 19.65 | 19.91 | - | 0.40% | 16,174 |
| May 21, 2025 | 20.00 | 20.05 | 19.83 | 19.83 | - | -1.34% | 15,483 |
| May 20, 2025 | 20.17 | 20.17 | 20.05 | 20.10 | - | -0.15% | 13,416 |
| May 16, 2025 | 20.22 | 20.22 | 20.03 | 20.13 | - | 0.65% | 9,092 |
| May 15, 2025 | 19.74 | 20.01 | 19.73 | 20.00 | - | 2.04% | 15,319 |
| May 14, 2025 | 19.91 | 19.91 | 19.55 | 19.60 | - | -1.80% | 16,679 |
| May 13, 2025 | 20.04 | 20.04 | 19.84 | 19.96 | - | -0.65% | 16,228 |
| May 12, 2025 | 20.00 | 20.14 | 19.90 | 20.09 | - | 0.85% | 13,417 |
| May 9, 2025 | 20.00 | 20.06 | 19.90 | 19.92 | - | -0.65% | 8,527 |
| May 8, 2025 | 20.15 | 20.29 | 20.05 | 20.05 | - | -0.64% | 7,343 |
| May 7, 2025 | 20.08 | 20.18 | 19.92 | 20.18 | - | 1.15% | 12,743 |
| May 6, 2025 | 20.17 | 20.17 | 19.89 | 19.95 | - | -1.14% | 4,616 |
| May 5, 2025 | 20.40 | 20.40 | 20.13 | 20.18 | - | -1.42% | 9,428 |
| May 2, 2025 | 20.47 | 20.48 | 20.39 | 20.47 | - | 0.49% | 3,138 |
| May 1, 2025 | 20.50 | 20.52 | 20.37 | 20.37 | - | -1.59% | 5,352 |
| Apr 30, 2025 | 20.75 | 20.76 | 20.65 | 20.70 | - | 1.12% | 1,479 |