PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
169.94
+2.73 (1.63%)
Oct 8, 2024, 2:26 PM EDT - Market open
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 167.72 | 167.93 | 166.46 | 167.21 | 167.21 | -0.45% | 5,459,506 |
| Oct 4, 2024 | 167.15 | 168.50 | 166.82 | 167.97 | 167.97 | -0.33% | 4,391,321 |
| Oct 3, 2024 | 168.14 | 169.11 | 167.17 | 168.53 | 168.53 | -0.60% | 5,090,330 |
| Oct 2, 2024 | 171.50 | 171.74 | 168.52 | 169.55 | 169.55 | -1.07% | 5,785,972 |
| Oct 1, 2024 | 171.29 | 171.94 | 169.77 | 171.38 | 171.38 | 0.78% | 7,095,860 |
| Sep 30, 2024 | 170.58 | 171.74 | 169.58 | 170.05 | 170.05 | 0.03% | 5,054,615 |
| Sep 27, 2024 | 169.96 | 171.65 | 169.68 | 170.00 | 170.00 | 0.18% | 7,545,935 |
| Sep 26, 2024 | 169.22 | 171.00 | 168.68 | 169.69 | 169.69 | 0.17% | 5,673,635 |
| Sep 25, 2024 | 170.40 | 170.77 | 168.76 | 169.40 | 169.40 | -0.31% | 4,505,130 |
| Sep 24, 2024 | 170.99 | 171.60 | 169.50 | 169.92 | 169.92 | -1.27% | 7,837,853 |
| Sep 23, 2024 | 170.87 | 173.94 | 170.73 | 172.11 | 172.11 | 0.54% | 5,350,483 |
| Sep 20, 2024 | 172.57 | 173.77 | 170.22 | 171.18 | 171.18 | -1.99% | 12,198,430 |
| Sep 19, 2024 | 175.75 | 176.22 | 174.15 | 174.66 | 174.66 | -0.31% | 5,504,038 |
| Sep 18, 2024 | 176.86 | 178.06 | 174.43 | 175.21 | 175.21 | -0.94% | 5,307,852 |
| Sep 17, 2024 | 177.00 | 178.09 | 176.30 | 176.87 | 176.87 | -0.19% | 6,305,100 |
| Sep 16, 2024 | 179.00 | 179.43 | 176.35 | 177.21 | 177.21 | -0.08% | 4,940,100 |
| Sep 13, 2024 | 177.45 | 177.96 | 176.37 | 177.36 | 177.36 | 0.06% | 3,290,404 |
| Sep 12, 2024 | 175.78 | 177.69 | 173.95 | 177.25 | 177.25 | 0.84% | 4,224,894 |
| Sep 11, 2024 | 177.44 | 177.75 | 174.43 | 175.78 | 175.78 | -1.14% | 4,035,975 |
| Sep 10, 2024 | 178.65 | 179.10 | 177.64 | 177.81 | 177.81 | -0.21% | 4,315,764 |
| Sep 9, 2024 | 177.05 | 178.79 | 175.86 | 178.19 | 178.19 | 0.48% | 4,666,169 |
| Sep 6, 2024 | 177.44 | 178.58 | 177.00 | 177.34 | 177.34 | -1.09% | 6,395,276 |
| Sep 5, 2024 | 178.73 | 179.73 | 177.52 | 179.30 | 177.94 | 0.44% | 5,743,141 |
| Sep 4, 2024 | 177.90 | 179.65 | 176.29 | 178.52 | 177.17 | 0.55% | 6,187,723 |
| Sep 3, 2024 | 172.38 | 177.89 | 171.88 | 177.54 | 176.19 | 2.70% | 7,032,051 |
| Aug 30, 2024 | 172.06 | 173.56 | 171.25 | 172.88 | 171.57 | 0.46% | 8,677,312 |
| Aug 29, 2024 | 173.76 | 173.96 | 171.91 | 172.09 | 170.79 | -1.05% | 4,654,540 |
| Aug 28, 2024 | 175.55 | 175.74 | 173.35 | 173.92 | 172.60 | -0.79% | 3,915,499 |
| Aug 27, 2024 | 176.31 | 176.88 | 174.52 | 175.30 | 173.97 | -0.38% | 3,520,562 |
| Aug 26, 2024 | 176.32 | 176.84 | 175.73 | 175.97 | 174.64 | 0.06% | 4,146,861 |
| Aug 23, 2024 | 176.63 | 176.68 | 173.67 | 175.87 | 174.54 | 0.07% | 5,283,617 |
| Aug 22, 2024 | 175.83 | 176.08 | 174.70 | 175.74 | 174.41 | 0.30% | 5,265,989 |
| Aug 21, 2024 | 175.94 | 176.82 | 174.62 | 175.21 | 173.88 | -0.36% | 4,020,749 |
| Aug 20, 2024 | 173.53 | 176.03 | 172.50 | 175.85 | 174.52 | 1.17% | 5,330,053 |
| Aug 19, 2024 | 172.66 | 173.98 | 172.44 | 173.82 | 172.50 | 0.70% | 3,521,653 |
| Aug 16, 2024 | 172.52 | 172.78 | 171.11 | 172.62 | 171.31 | 0.06% | 4,614,804 |
| Aug 15, 2024 | 173.71 | 174.30 | 171.83 | 172.52 | 171.21 | -0.69% | 4,472,137 |
| Aug 14, 2024 | 172.23 | 174.34 | 171.93 | 173.71 | 172.39 | 0.78% | 3,555,959 |
| Aug 13, 2024 | 171.62 | 172.42 | 170.22 | 172.37 | 171.06 | 0.55% | 3,894,698 |
| Aug 12, 2024 | 172.24 | 172.87 | 170.71 | 171.42 | 170.12 | -0.56% | 3,802,411 |
| Aug 9, 2024 | 172.09 | 172.78 | 170.39 | 172.39 | 171.08 | 0.01% | 3,223,163 |
| Aug 8, 2024 | 170.21 | 173.00 | 169.81 | 172.37 | 171.06 | 0.34% | 5,112,483 |
| Aug 7, 2024 | 171.62 | 174.39 | 171.33 | 171.79 | 170.49 | -0.41% | 5,429,077 |
| Aug 6, 2024 | 173.28 | 176.21 | 172.36 | 172.49 | 171.18 | -0.89% | 7,287,051 |
| Aug 5, 2024 | 179.52 | 180.91 | 173.16 | 174.04 | 172.72 | -2.25% | 7,502,535 |
| Aug 2, 2024 | 178.84 | 179.95 | 173.84 | 178.04 | 176.69 | 1.76% | 6,856,083 |
| Aug 1, 2024 | 172.53 | 175.56 | 172.50 | 174.96 | 173.63 | 1.33% | 5,994,458 |
| Jul 31, 2024 | 173.92 | 174.69 | 172.26 | 172.67 | 171.36 | -0.29% | 6,245,571 |
| Jul 30, 2024 | 172.69 | 173.45 | 171.55 | 173.18 | 171.87 | -0.02% | 4,994,644 |
| Jul 29, 2024 | 172.29 | 173.49 | 170.85 | 173.21 | 171.90 | 0.27% | 4,152,662 |
| Jul 26, 2024 | 170.73 | 172.76 | 170.73 | 172.75 | 171.44 | 1.01% | 5,746,255 |
| Jul 25, 2024 | 169.49 | 173.49 | 168.86 | 171.02 | 169.72 | 1.69% | 6,270,889 |
| Jul 24, 2024 | 166.28 | 168.67 | 164.95 | 168.17 | 166.90 | 1.14% | 5,867,046 |
| Jul 23, 2024 | 167.79 | 168.36 | 166.18 | 166.28 | 165.02 | -0.82% | 3,344,293 |
| Jul 22, 2024 | 169.26 | 169.71 | 167.35 | 167.66 | 166.39 | -1.00% | 5,308,367 |
| Jul 19, 2024 | 170.28 | 170.49 | 168.47 | 169.36 | 168.08 | -0.59% | 5,332,848 |
| Jul 18, 2024 | 168.71 | 172.67 | 168.39 | 170.37 | 169.08 | 0.28% | 6,228,568 |
| Jul 17, 2024 | 166.04 | 170.07 | 165.89 | 169.89 | 168.60 | 3.11% | 7,670,981 |
| Jul 16, 2024 | 163.41 | 165.04 | 162.84 | 164.76 | 163.51 | 0.55% | 4,461,676 |
| Jul 15, 2024 | 166.01 | 166.30 | 163.65 | 163.86 | 162.62 | -1.51% | 4,551,803 |
| Jul 12, 2024 | 164.96 | 168.03 | 164.96 | 166.38 | 165.12 | 1.48% | 6,677,035 |
| Jul 11, 2024 | 159.10 | 164.89 | 158.03 | 163.95 | 162.71 | 0.22% | 10,259,333 |
| Jul 10, 2024 | 161.84 | 163.77 | 160.66 | 163.59 | 162.35 | 1.04% | 7,372,266 |
| Jul 9, 2024 | 162.19 | 162.56 | 161.50 | 161.90 | 160.67 | -0.14% | 5,801,833 |
| Jul 8, 2024 | 163.06 | 163.75 | 161.92 | 162.12 | 160.89 | -1.38% | 5,268,800 |
| Jul 5, 2024 | 162.64 | 164.52 | 162.47 | 164.39 | 163.14 | 1.10% | 4,208,217 |
| Jul 3, 2024 | 162.92 | 164.13 | 161.96 | 162.60 | 161.37 | -0.60% | 2,879,575 |
| Jul 2, 2024 | 163.50 | 164.47 | 162.32 | 163.58 | 162.34 | 0.42% | 4,650,803 |
| Jul 1, 2024 | 165.04 | 166.06 | 162.58 | 162.89 | 161.66 | -1.24% | 4,508,019 |
| Jun 28, 2024 | 165.30 | 166.22 | 164.62 | 164.93 | 163.68 | -0.80% | 8,756,033 |
| Jun 27, 2024 | 166.63 | 167.25 | 165.27 | 166.26 | 165.00 | -0.29% | 4,326,460 |
| Jun 26, 2024 | 165.89 | 167.01 | 164.85 | 166.74 | 165.48 | -0.36% | 4,778,280 |
| Jun 25, 2024 | 168.08 | 168.96 | 167.25 | 167.35 | 166.08 | -0.43% | 4,220,902 |
| Jun 24, 2024 | 167.50 | 169.61 | 167.09 | 168.08 | 166.81 | 0.48% | 4,476,929 |
| Jun 21, 2024 | 167.21 | 169.07 | 166.45 | 167.28 | 166.01 | 0.36% | 10,899,240 |
| Jun 20, 2024 | 165.73 | 167.64 | 165.73 | 166.68 | 165.42 | 0.12% | 4,942,417 |
| Jun 18, 2024 | 166.10 | 167.07 | 165.25 | 166.48 | 165.22 | 0.20% | 3,519,509 |
| Jun 17, 2024 | 163.49 | 166.41 | 162.79 | 166.14 | 164.88 | 1.42% | 5,412,239 |
| Jun 14, 2024 | 163.13 | 164.39 | 162.53 | 163.81 | 162.57 | 0.29% | 3,603,340 |
| Jun 13, 2024 | 162.08 | 163.56 | 161.54 | 163.33 | 162.09 | -0.31% | 5,432,649 |
| Jun 12, 2024 | 164.88 | 165.33 | 162.45 | 163.83 | 162.59 | -0.75% | 6,281,102 |
| Jun 11, 2024 | 164.87 | 165.46 | 163.51 | 165.07 | 163.82 | -0.50% | 8,284,512 |
| Jun 10, 2024 | 170.11 | 170.37 | 165.62 | 165.90 | 164.64 | -3.01% | 9,432,639 |
| Jun 7, 2024 | 171.50 | 172.51 | 170.75 | 171.04 | 169.74 | -1.25% | 3,521,165 |
| Jun 6, 2024 | 174.00 | 174.40 | 172.68 | 173.20 | 170.54 | -0.17% | 5,536,694 |
| Jun 5, 2024 | 173.84 | 173.97 | 171.96 | 173.49 | 170.82 | -0.23% | 5,370,688 |
| Jun 4, 2024 | 171.21 | 174.39 | 170.82 | 173.89 | 171.22 | 1.55% | 4,619,065 |
| Jun 3, 2024 | 172.72 | 172.90 | 171.03 | 171.23 | 168.60 | -0.97% | 5,032,377 |
| May 31, 2024 | 169.89 | 172.97 | 169.52 | 172.90 | 170.24 | 1.42% | 8,155,606 |
| May 30, 2024 | 171.35 | 171.71 | 170.40 | 170.48 | 167.86 | -0.39% | 3,903,880 |
| May 29, 2024 | 172.43 | 173.18 | 170.72 | 171.15 | 168.52 | -1.29% | 5,352,113 |
| May 28, 2024 | 176.23 | 176.28 | 171.90 | 173.38 | 170.71 | -2.59% | 6,178,117 |
| May 24, 2024 | 179.37 | 179.42 | 177.87 | 177.99 | 175.25 | -0.71% | 3,447,399 |
| May 23, 2024 | 181.33 | 181.89 | 179.04 | 179.27 | 176.51 | -1.55% | 4,009,026 |
| May 22, 2024 | 180.45 | 182.13 | 179.98 | 182.09 | 179.29 | 0.56% | 4,046,993 |
| May 21, 2024 | 181.50 | 181.58 | 179.80 | 181.08 | 178.29 | 0.43% | 3,288,063 |
| May 20, 2024 | 182.09 | 182.13 | 179.91 | 180.31 | 177.54 | -1.03% | 3,221,153 |
| May 17, 2024 | 182.59 | 182.96 | 181.83 | 182.19 | 179.39 | -0.50% | 4,449,107 |
| May 16, 2024 | 179.63 | 183.41 | 179.46 | 183.11 | 180.29 | 2.03% | 5,984,739 |
| May 15, 2024 | 179.24 | 180.40 | 179.00 | 179.46 | 176.70 | -0.23% | 4,785,118 |