Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

PepsiCo, Inc. (PEP)

Compare
149.27
-0.40
(-0.27%)
At close: March 28 at 4:00:01 PM EDT
149.70
+0.43
+(0.29%)
Pre-Market: 6:01:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025150.44151.38147.11149.27149.278,549,400
Mar 27, 2025149.59150.41149.09149.67149.675,397,500
Mar 26, 2025146.00149.33145.75148.64148.645,882,200
Mar 25, 2025146.15146.30144.83145.54145.544,763,300
Mar 24, 2025145.49146.72144.83146.45146.455,968,900
Mar 21, 2025147.00147.70144.75145.45145.4511,574,800
Mar 20, 2025147.56148.07146.64147.15147.154,536,400
Mar 19, 2025148.16148.88146.79148.11148.116,080,100
Mar 18, 2025150.00151.30148.75148.99148.998,158,600
Mar 17, 2025149.23151.67149.13151.34151.345,449,500
Mar 14, 2025147.13149.16147.08148.59148.595,277,500
Mar 13, 2025148.37150.48148.06148.34148.345,351,100
Mar 12, 2025147.54149.53146.51148.17148.178,330,200
Mar 11, 2025155.79156.05151.81152.33152.337,981,600
Mar 10, 2025155.88160.08155.37156.25156.2511,156,900
Mar 7, 2025 1.36 Dividend
Mar 7, 2025153.25157.59152.77154.44154.448,997,700
Mar 6, 2025154.17154.97152.53154.61153.268,421,000
Mar 5, 2025152.93155.34152.73153.88152.535,578,700
Mar 4, 2025157.34160.15153.96154.19152.8410,274,200
Mar 3, 2025151.35156.15150.50155.99154.628,321,700
Feb 28, 2025153.70155.10152.35153.47152.138,455,500
Feb 27, 2025150.90152.69149.93152.02150.696,731,000
Feb 26, 2025155.57155.61151.14151.51150.189,076,500
Feb 25, 2025154.79158.46154.00156.42155.059,474,600
Feb 24, 2025152.34156.32152.12153.85152.507,187,000
Feb 21, 2025149.99154.55148.90153.50152.1510,604,400
Feb 20, 2025145.11149.19145.00149.10147.796,789,800
Feb 19, 2025144.23145.93144.15145.81144.535,777,300
Feb 18, 2025142.90144.15141.60144.10142.848,738,700
Feb 14, 2025144.67146.17143.33143.39142.135,001,800
Feb 13, 2025144.23144.94143.60144.58143.317,175,300
Feb 12, 2025144.04144.78143.03143.99142.736,658,200
Feb 11, 2025144.37145.72143.40145.64144.366,354,000
Feb 10, 2025144.35144.52143.01144.35143.088,715,400
Feb 7, 2025145.01145.15143.90144.58143.315,872,300
Feb 6, 2025146.26146.90143.96145.35144.085,604,900
Feb 5, 2025143.39145.79142.70145.66144.389,248,100
Feb 4, 2025146.10147.75143.00143.49142.2312,804,900
Feb 3, 2025149.76151.13148.83150.27148.957,196,200
Jan 31, 2025150.76151.69150.27150.69149.374,906,700
Jan 30, 2025151.28153.08150.63151.90150.574,671,300
Jan 29, 2025151.13152.00150.23150.37149.054,874,100
Jan 28, 2025154.15154.61150.12150.25148.936,349,700
Jan 27, 2025150.92155.47150.90154.61153.269,820,600
Jan 24, 2025148.82149.31148.13149.12147.814,509,600
Jan 23, 2025148.49148.94146.61148.62147.324,759,100
Jan 22, 2025148.23149.45147.79148.09146.795,905,100
Jan 21, 2025148.33149.78147.77148.55147.257,456,200
Jan 17, 2025147.72148.62147.17148.25146.957,338,900
Jan 16, 2025144.05146.79143.69146.54145.265,068,000
Jan 15, 2025145.49146.20144.17144.78143.517,141,600
Jan 14, 2025144.19145.14143.56144.95143.686,996,400
Jan 13, 2025142.79145.14142.14144.50143.238,101,400
Jan 10, 2025145.00145.57141.51142.64141.399,632,700
Jan 8, 2025145.40146.67144.56146.54145.266,791,800
Jan 7, 2025146.46147.97145.34145.40144.137,473,300
Jan 6, 2025149.60149.95146.10146.27144.999,470,600
Jan 3, 2025150.96150.96149.56149.65148.345,218,100
Jan 2, 2025152.88153.66149.89150.21148.894,970,200
Dec 31, 2024151.80153.15150.94152.06150.734,274,800
Dec 30, 2024152.66153.09151.09151.72150.395,397,000
Dec 27, 2024151.29153.47151.26152.89151.554,287,000
Dec 26, 2024152.53153.18152.24152.44151.105,528,500
Dec 24, 2024150.50152.83150.41152.81151.473,399,800
Dec 23, 2024152.41152.41149.71151.29149.966,822,200
Dec 20, 2024150.86153.49150.51152.79151.4519,205,200
Dec 19, 2024153.09154.08151.41151.47150.149,829,500
Dec 18, 2024155.03155.83154.11154.43153.087,620,900
Dec 17, 2024155.74158.50155.24156.14154.776,572,600
Dec 16, 2024157.85158.82155.88156.02154.656,696,500
Dec 13, 2024157.53159.57157.06157.97156.594,353,900
Dec 12, 2024159.09159.40157.97158.90157.516,849,500
Dec 11, 2024160.21160.51156.26156.77155.407,925,900
Dec 10, 2024159.00160.42157.35159.84158.445,329,400
Dec 9, 2024157.91161.50157.14159.47158.078,380,400
Dec 6, 2024 1.36 Dividend
Dec 6, 2024159.35160.80157.69157.79156.418,359,200
Dec 5, 2024160.93161.01158.83160.49157.745,229,600
Dec 4, 2024160.60161.03159.41160.18157.446,964,600
Dec 3, 2024162.84163.05161.42161.70158.934,277,400
Dec 2, 2024163.32163.65161.76163.05160.264,967,400
Nov 29, 2024161.43163.59160.95163.45160.652,799,300
Nov 27, 2024161.94165.13161.68162.72159.933,622,900
Nov 26, 2024163.27163.68161.90162.16159.384,653,600
Nov 25, 2024162.70163.59162.00163.05160.268,580,400
Nov 22, 2024160.90162.06159.89162.00159.225,846,300
Nov 21, 2024158.39160.50157.95160.34157.595,977,000
Nov 20, 2024156.45159.11156.20158.74156.025,067,300
Nov 19, 2024157.75157.87155.85156.72154.038,248,900
Nov 18, 2024159.41159.85157.76158.33155.626,992,000
Nov 15, 2024164.38164.38158.05158.62155.909,108,900
Nov 14, 2024164.74166.89163.83165.15162.325,422,700
Nov 13, 2024163.49164.80162.37164.74161.924,145,000
Nov 12, 2024164.09165.00163.15164.34161.525,386,600
Nov 11, 2024164.41166.15163.98164.26161.453,762,000
Nov 8, 2024163.84165.82163.65165.11162.284,618,300
Nov 7, 2024164.50164.90163.47164.00161.195,333,500
Nov 6, 2024167.37167.41163.60164.71161.897,849,300
Nov 5, 2024165.95167.96165.67167.85164.973,678,300
Nov 4, 2024165.59166.65165.19166.34163.494,885,500
Nov 1, 2024166.09166.25165.21165.59162.756,339,000
Oct 31, 2024166.10167.50165.81166.08163.235,582,400
Oct 30, 2024167.00167.64166.08166.21163.364,801,500
Oct 29, 2024169.20169.20166.97167.50164.635,127,900
Oct 28, 2024172.98172.98169.73169.84166.935,186,400
Oct 25, 2024172.47174.00171.60171.79168.854,442,600
Oct 24, 2024172.92173.54171.70172.16169.214,244,900
Oct 23, 2024173.70173.84172.47172.95169.993,800,700
Oct 22, 2024174.51174.95173.51174.37171.383,790,500
Oct 21, 2024174.46177.50174.35175.01172.016,436,300
Oct 18, 2024172.30175.33172.12175.06172.065,097,000
Oct 17, 2024174.38175.47173.70174.67171.684,125,900
Oct 16, 2024175.01175.33173.63174.48171.494,400,900
Oct 15, 2024176.36177.39175.12175.90172.895,802,300
Oct 14, 2024174.96176.27174.44176.10173.084,535,900
Oct 11, 2024174.00175.18172.87174.81171.824,720,300
Oct 10, 2024172.07173.06171.22172.99170.035,292,400
Oct 9, 2024169.38173.28169.10172.54169.587,177,500
Oct 8, 2024167.72170.65166.85170.42167.508,297,800
Oct 7, 2024167.72167.93166.46167.21164.355,459,500
Oct 4, 2024167.15168.50166.82167.97165.094,390,100
Oct 3, 2024168.14169.11167.17168.53165.645,090,300
Oct 2, 2024171.50171.74168.52169.55166.655,786,000
Oct 1, 2024171.29171.94169.77171.38168.447,095,900
Sep 30, 2024170.58171.74169.58170.05167.145,054,300
Sep 27, 2024169.96171.65169.68170.00167.097,545,800
Sep 26, 2024169.22171.00168.68169.69166.785,673,600
Sep 25, 2024170.40170.77168.76169.40166.504,505,100
Sep 24, 2024170.99171.60169.50169.92167.017,837,900
Sep 23, 2024170.87173.94170.73172.11169.165,350,300
Sep 20, 2024172.57173.77170.22171.18168.2512,198,400
Sep 19, 2024175.75176.22174.15174.66171.675,504,000
Sep 18, 2024176.86178.06174.43175.21172.215,307,900
Sep 17, 2024177.00178.09176.30176.87173.846,305,100
Sep 16, 2024179.00179.43176.35177.21174.174,940,100
Sep 13, 2024177.45177.96176.37177.36174.323,290,400
Sep 12, 2024175.78177.69173.95177.25174.214,224,900
Sep 11, 2024177.44177.75174.43175.78172.774,036,000
Sep 10, 2024178.65179.10177.64177.81174.764,315,800
Sep 9, 2024177.05178.79175.86178.19175.144,666,200
Sep 6, 2024 1.36 Dividend
Sep 6, 2024177.44178.58177.00177.34174.306,395,300
Sep 5, 2024178.73179.73177.52179.30174.905,743,100
Sep 4, 2024177.90179.65176.29178.52174.146,188,500
Sep 3, 2024172.38177.89171.88177.54173.187,032,100
Aug 30, 2024172.06173.56171.25172.88168.638,677,300
Aug 29, 2024173.76173.96171.91172.09167.864,654,300
Aug 28, 2024175.55175.74173.35173.92169.653,915,500
Aug 27, 2024176.31176.88174.52175.30170.993,520,600
Aug 26, 2024176.32176.84175.73175.97171.654,146,700
Aug 23, 2024176.63176.68173.67175.87171.555,283,600
Aug 22, 2024175.83176.08174.70175.74171.425,265,900
Aug 21, 2024175.94176.82174.62175.21170.914,020,700
Aug 20, 2024173.53176.03172.50175.85171.535,330,100
Aug 19, 2024172.66173.98172.44173.82169.553,521,700
Aug 16, 2024172.52172.78171.11172.62168.384,614,600
Aug 15, 2024173.71174.30171.83172.52168.284,472,100
Aug 14, 2024172.23174.34171.93173.71169.443,555,800
Aug 13, 2024171.62172.42170.22172.37168.143,894,700
Aug 12, 2024172.24172.87170.71171.42167.213,802,300
Aug 9, 2024172.09172.78170.39172.39168.163,223,000
Aug 8, 2024170.21173.00169.81172.37168.145,112,500
Aug 7, 2024171.62174.39171.33171.79167.575,428,900
Aug 6, 2024173.28176.21172.36172.49168.257,287,100
Aug 5, 2024179.52180.91173.16174.04169.777,502,300
Aug 2, 2024178.84179.95173.84178.04173.676,856,100
Aug 1, 2024172.53175.56172.50174.96170.665,994,500
Jul 31, 2024173.92174.69172.26172.67168.436,245,600
Jul 30, 2024172.69173.45171.55173.18168.934,994,600
Jul 29, 2024172.29173.49170.85173.21168.964,152,700
Jul 26, 2024170.73172.76170.73172.75168.515,746,300
Jul 25, 2024169.49173.49168.86171.02166.826,270,900
Jul 24, 2024166.28168.67164.95168.17164.045,867,000
Jul 23, 2024167.79168.36166.18166.28162.203,344,300
Jul 22, 2024169.26169.71167.35167.66163.545,308,400
Jul 19, 2024170.28170.49168.47169.36165.205,332,800
Jul 18, 2024168.71172.67168.39170.37166.196,228,600
Jul 17, 2024166.04170.07165.89169.89165.727,671,000
Jul 16, 2024163.41165.04162.84164.76160.714,461,700
Jul 15, 2024166.01166.30163.65163.86159.844,551,800
Jul 12, 2024164.96168.03164.96166.38162.296,677,000
Jul 11, 2024159.10164.89158.03163.95159.9210,258,600
Jul 10, 2024161.84163.77160.66163.59159.577,372,300
Jul 9, 2024162.19162.56161.50161.90157.925,801,200
Jul 8, 2024163.06163.75161.92162.12158.145,268,800
Jul 5, 2024162.64164.52162.47164.39160.354,208,200
Jul 3, 2024162.92164.13161.96162.60158.612,879,600
Jul 2, 2024163.50164.47162.32163.58159.564,650,800
Jul 1, 2024165.04166.06162.58162.89158.894,508,000
Jun 28, 2024165.30166.22164.62164.93160.888,755,900
Jun 27, 2024166.63167.25165.27166.26162.184,326,500
Jun 26, 2024165.89167.01164.85166.74162.644,778,300
Jun 25, 2024168.08168.96167.25167.35163.244,220,900
Jun 24, 2024167.50169.61167.09168.08163.954,476,900
Jun 21, 2024167.21169.07166.45167.28163.1710,899,100
Jun 20, 2024165.73167.64165.73166.68162.594,942,400
Jun 18, 2024166.10167.07165.25166.48162.393,519,500
Jun 17, 2024163.49166.41162.79166.14162.065,412,200
Jun 14, 2024163.13164.39162.53163.81159.793,603,300
Jun 13, 2024162.08163.56161.54163.33159.325,432,600
Jun 12, 2024164.88165.33162.44163.83159.816,281,100
Jun 11, 2024164.87165.46163.51165.07161.028,284,500
Jun 10, 2024170.11170.37165.62165.90161.839,432,600
Jun 7, 2024 1.36 Dividend
Jun 7, 2024171.50172.51170.75171.04166.843,521,100
Jun 6, 2024174.00174.40172.68173.20167.625,536,700
Jun 5, 2024173.84173.97171.96173.49167.915,370,700
Jun 4, 2024171.21174.39170.82173.89168.294,619,100
Jun 3, 2024172.72172.90171.03171.23165.725,032,400
May 31, 2024169.89172.97169.52172.90167.338,155,600
May 30, 2024171.35171.71170.40170.48164.993,903,900
May 29, 2024172.43173.18170.72171.15165.645,352,100
May 28, 2024176.23176.28171.90173.38167.806,178,100
May 24, 2024179.37179.42177.87177.99172.263,447,400
May 23, 2024181.33181.89179.04179.27173.504,009,000
May 22, 2024180.45182.13179.98182.09176.234,047,000
May 21, 2024181.50181.58179.80181.08175.253,288,100
May 20, 2024182.09182.13179.91180.31174.513,221,100
May 17, 2024182.59182.96181.83182.19176.324,449,100
May 16, 2024179.63183.41179.46183.11177.225,984,700
May 15, 2024179.24180.40179.00179.46173.684,785,100
May 14, 2024181.05181.28178.60179.87174.083,508,600
May 13, 2024180.51181.35179.85180.90175.084,408,100
May 10, 2024177.95180.16177.61179.79174.004,201,600
May 9, 2024177.26178.43177.09178.06172.332,421,400
May 8, 2024178.71178.88177.19177.41171.703,400,900
May 7, 2024177.00178.15176.51178.02172.293,708,000
May 6, 2024176.76176.76175.13175.82170.163,576,200
May 3, 2024175.80176.49175.00176.15170.483,491,900
May 2, 2024175.58176.32174.55175.45169.803,964,800
May 1, 2024175.46176.23173.66175.15169.514,340,500
Apr 30, 2024176.27176.47174.84175.91170.254,465,100
Apr 29, 2024175.50176.32175.02176.14170.473,224,500
Apr 26, 2024174.44178.57174.34175.58169.934,472,100
Apr 25, 2024178.28180.63175.82176.68170.997,441,500
Apr 24, 2024168.50178.09167.65177.41171.7010,016,700
Apr 23, 2024174.70174.88170.14171.22165.719,145,000
Apr 22, 2024174.41177.20174.03176.46170.787,288,700
Apr 19, 2024172.28174.27171.80174.13168.526,636,400
Apr 18, 2024170.10172.68170.10172.27166.725,574,700
Apr 17, 2024169.09169.70168.21169.48164.024,069,200
Apr 16, 2024167.03168.51166.89167.50162.114,569,700
Apr 15, 2024169.21169.35166.03166.95161.585,133,200
Apr 12, 2024167.69168.51167.32168.10162.695,453,500
Apr 11, 2024169.62169.87167.77168.36162.944,241,500
Apr 10, 2024169.57169.63167.77168.95163.514,581,500
Apr 9, 2024170.23170.72168.73170.61165.123,774,300
Apr 8, 2024169.15170.05168.74169.58164.123,755,700
Apr 5, 2024169.40169.97168.07169.14163.704,412,200
Apr 4, 2024170.92171.78169.33169.65164.195,422,600
Apr 3, 2024170.00170.92168.70169.68164.225,828,000
Apr 2, 2024172.94173.87171.36171.44165.925,158,500
Apr 1, 2024175.57176.23172.65172.98167.414,815,400

Related Tickers

KO The Coca-Cola Company
70.37
-0.52%
 
CELH Celsius Holdings, Inc.
33.65
-4.27%
 
COKE Coca-Cola Consolidated, Inc.
1,330.20
+1.16%
 
MNST Monster Beverage Corporation
57.86
-1.23%
 
KDP Keurig Dr Pepper Inc.
33.74
-0.85%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
92.30
+1.20%
 
COCO The Vita Coco Company, Inc.
29.85
-0.27%
 
PRMB Primo Brands Corporation
35.30
+2.47%
 
CCEP Coca-Cola Europacific Partners PLC
86.30
+0.05%
 
FIZZ National Beverage Corp.
41.89
+1.23%