Skip to main content
PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
162.00
+1.66 (1.04%)
At close: Nov 22, 2024, 4:00 PM
162.20
+0.20 (0.12%)
After-hours: Nov 22, 2024, 7:04 PM EST

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024160.90162.06159.89162.00162.001.04%5,329,645
Nov 21, 2024158.39160.50157.95160.34160.341.01%5,976,987
Nov 20, 2024156.45159.11156.20158.74158.741.29%5,067,255
Nov 19, 2024157.75157.87155.85156.72156.72-1.02%8,248,864
Nov 18, 2024159.41159.85157.76158.33158.33-0.18%6,992,040
Nov 15, 2024164.38164.38158.05158.62158.62-3.95%9,108,948
Nov 14, 2024164.74166.89163.83165.15165.150.25%5,422,685
Nov 13, 2024163.49164.80162.37164.74164.740.24%4,145,443
Nov 12, 2024164.09165.00163.15164.34164.340.05%5,386,925
Nov 11, 2024164.41166.15163.98164.26164.26-0.51%3,761,969
Nov 8, 2024163.84165.82163.65165.11165.110.68%4,618,265
Nov 7, 2024164.50164.90163.47164.00164.00-0.43%5,333,532
Nov 6, 2024167.37167.41163.60164.71164.71-1.87%7,849,309
Nov 5, 2024165.95167.96165.67167.85167.850.91%3,678,708
Nov 4, 2024165.59166.65165.19166.34166.340.45%4,885,472
Nov 1, 2024166.09166.25165.21165.59165.59-0.30%6,339,121
Oct 31, 2024166.10167.51165.81166.08166.08-0.08%5,582,423
Oct 30, 2024167.00167.64166.08166.21166.21-0.77%4,801,541
Oct 29, 2024169.20169.20166.97167.50167.50-1.38%5,127,890
Oct 28, 2024172.98172.98169.73169.84169.84-1.14%5,186,635
Oct 25, 2024172.47174.00171.60171.79171.79-0.21%4,442,863
Oct 24, 2024172.92173.54171.70172.16172.16-0.46%4,244,903
Oct 23, 2024173.70173.84172.47172.95172.95-0.81%3,800,654
Oct 22, 2024174.51174.95173.51174.37174.37-0.37%3,790,452
Oct 21, 2024174.46177.50174.35175.01175.01-0.03%6,436,516
Oct 18, 2024172.30175.33172.12175.06175.060.22%5,097,170
Oct 17, 2024174.38175.47173.70174.67174.670.11%4,125,910
Oct 16, 2024175.01175.33173.63174.48174.48-0.81%4,400,852
Oct 15, 2024176.36177.39175.12175.90175.90-0.11%5,802,290
Oct 14, 2024174.96176.27174.44176.10176.100.74%4,536,048
Oct 11, 2024174.00175.18172.87174.81174.811.05%4,720,299
Oct 10, 2024172.07173.06171.22172.99172.990.26%5,292,404
Oct 9, 2024169.38173.28169.10172.54172.541.24%7,177,529
Oct 8, 2024167.72170.65166.85170.42170.421.92%8,297,792
Oct 7, 2024167.72167.93166.46167.21167.21-0.45%5,459,506
Oct 4, 2024167.15168.50166.82167.97167.97-0.33%4,391,321
Oct 3, 2024168.14169.11167.17168.53168.53-0.60%5,090,330
Oct 2, 2024171.50171.74168.52169.55169.55-1.07%5,785,972
Oct 1, 2024171.29171.94169.77171.38171.380.78%7,095,860
Sep 30, 2024170.58171.74169.58170.05170.050.03%5,054,615
Sep 27, 2024169.96171.65169.68170.00170.000.18%7,545,935
Sep 26, 2024169.22171.00168.68169.69169.690.17%5,673,635
Sep 25, 2024170.40170.77168.76169.40169.40-0.31%4,505,130
Sep 24, 2024170.99171.60169.50169.92169.92-1.27%7,837,853
Sep 23, 2024170.87173.94170.73172.11172.110.54%5,350,483
Sep 20, 2024172.57173.77170.22171.18171.18-1.99%12,198,430
Sep 19, 2024175.75176.22174.15174.66174.66-0.31%5,504,038
Sep 18, 2024176.86178.06174.43175.21175.21-0.94%5,307,852
Sep 17, 2024177.00178.09176.30176.87176.87-0.19%6,305,100
Sep 16, 2024179.00179.43176.35177.21177.21-0.08%4,940,100
Sep 13, 2024177.45177.96176.37177.36177.360.06%3,290,404
Sep 12, 2024175.78177.69173.95177.25177.250.84%4,224,894
Sep 11, 2024177.44177.75174.43175.78175.78-1.14%4,035,975
Sep 10, 2024178.65179.10177.64177.81177.81-0.21%4,315,764
Sep 9, 2024177.05178.79175.86178.19178.190.48%4,666,169
Sep 6, 2024177.44178.58177.00177.34177.34-1.09%6,395,276
Sep 5, 2024178.73179.73177.52179.30177.940.44%5,743,141
Sep 4, 2024177.90179.65176.29178.52177.170.55%6,187,723
Sep 3, 2024172.38177.89171.88177.54176.192.70%7,032,051
Aug 30, 2024172.06173.56171.25172.88171.570.46%8,677,312
Aug 29, 2024173.76173.96171.91172.09170.79-1.05%4,654,540
Aug 28, 2024175.55175.74173.35173.92172.60-0.79%3,915,499
Aug 27, 2024176.31176.88174.52175.30173.97-0.38%3,520,562
Aug 26, 2024176.32176.84175.73175.97174.640.06%4,146,861
Aug 23, 2024176.63176.68173.67175.87174.540.07%5,283,617
Aug 22, 2024175.83176.08174.70175.74174.410.30%5,265,989
Aug 21, 2024175.94176.82174.62175.21173.88-0.36%4,020,749
Aug 20, 2024173.53176.03172.50175.85174.521.17%5,330,053
Aug 19, 2024172.66173.98172.44173.82172.500.70%3,521,653
Aug 16, 2024172.52172.78171.11172.62171.310.06%4,614,804
Aug 15, 2024173.71174.30171.83172.52171.21-0.69%4,472,137
Aug 14, 2024172.23174.34171.93173.71172.390.78%3,555,959
Aug 13, 2024171.62172.42170.22172.37171.060.55%3,894,698
Aug 12, 2024172.24172.87170.71171.42170.12-0.56%3,802,411
Aug 9, 2024172.09172.78170.39172.39171.080.01%3,223,163
Aug 8, 2024170.21173.00169.81172.37171.060.34%5,112,483
Aug 7, 2024171.62174.39171.33171.79170.49-0.41%5,429,077
Aug 6, 2024173.28176.21172.36172.49171.18-0.89%7,287,051
Aug 5, 2024179.52180.91173.16174.04172.72-2.25%7,502,535
Aug 2, 2024178.84179.95173.84178.04176.691.76%6,856,083
Aug 1, 2024172.53175.56172.50174.96173.631.33%5,994,458
Jul 31, 2024173.92174.69172.26172.67171.36-0.29%6,245,571
Jul 30, 2024172.69173.45171.55173.18171.87-0.02%4,994,644
Jul 29, 2024172.29173.49170.85173.21171.900.27%4,152,662
Jul 26, 2024170.73172.76170.73172.75171.441.01%5,746,255
Jul 25, 2024169.49173.49168.86171.02169.721.69%6,270,889
Jul 24, 2024166.28168.67164.95168.17166.901.14%5,867,046
Jul 23, 2024167.79168.36166.18166.28165.02-0.82%3,344,293
Jul 22, 2024169.26169.71167.35167.66166.39-1.00%5,308,367
Jul 19, 2024170.28170.49168.47169.36168.08-0.59%5,332,848
Jul 18, 2024168.71172.67168.39170.37169.080.28%6,228,568
Jul 17, 2024166.04170.07165.89169.89168.603.11%7,670,981
Jul 16, 2024163.41165.04162.84164.76163.510.55%4,461,676
Jul 15, 2024166.01166.30163.65163.86162.62-1.51%4,551,803
Jul 12, 2024164.96168.03164.96166.38165.121.48%6,677,035
Jul 11, 2024159.10164.89158.03163.95162.710.22%10,259,333
Jul 10, 2024161.84163.77160.66163.59162.351.04%7,372,266
Jul 9, 2024162.19162.56161.50161.90160.67-0.14%5,801,833
Jul 8, 2024163.06163.75161.92162.12160.89-1.38%5,268,800
Jul 5, 2024162.64164.52162.47164.39163.141.10%4,208,217