1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. PepsiCo Inc (PEP)
  7. Historical

PEP

PepsiCo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PepsiCo Inc PEP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
4.18 2.6% 164.80 00:00:00
Open Price Low Price High Price Close Price Prev Close
161.47 161.34 164.88 164.71 160.62
more quote information »

PEP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week163.74164.88159.36161.065,265,5941.060.65%
1 Month165.73166.80159.36162.824,105,822-0.93-0.56%
3 Months156.30166.80149.48158.484,036,9998.505.44%
6 Months146.62166.80144.61155.044,113,55718.1812.4%
1 Year143.02166.80128.32146.904,656,59621.7815.23%
3 Years120.48166.80101.42135.274,609,23044.3236.79%
5 Years118.66166.8095.94129.224,633,75846.1438.88%

PEP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 164.71 4.09 2.55% 161.47 164.88 161.34 6,464,449
Dec 02 2021 160.62 0.46 0.29% 160.45 161.665 159.83 4,625,307
Dec 01 2021 160.16 0.38 0.24% 162.47 163.25 160.05 5,385,640
Nov 30 2021 159.78 -4.36 -2.66% 163.875 164.00 159.36 7,609,277
Nov 29 2021 164.14 3.00 1.86% 163.04 164.58 161.14 5,304,865
Nov 26 2021 161.14 -2.60 -1.59% 163.74 163.74 160.89 3,402,882
Nov 24 2021 163.74 -1.51 -0.91% 165.088 165.49 162.61 3,408,116
Nov 23 2021 165.25 1.10 0.67% 163.56 165.72 163.3079 3,877,855
Nov 22 2021 164.15 0.34 0.21% 163.26 166.80 163.18 4,325,338
Nov 19 2021 163.81 0.39 0.24% 164.50 165.0269 163.44 5,242,052
Nov 18 2021 163.42 0.05 0.03% 162.81 163.52 161.7501 3,498,708
Nov 17 2021 163.37 0.06 0.04% 162.62 163.671 162.08 3,326,256
Nov 16 2021 163.31 -0.49 -0.3% 164.27 164.99 163.23 2,879,568
Nov 15 2021 163.80 1.15 0.71% 162.93 163.88 162.49 3,355,731
Nov 12 2021 162.65 -0.04 -0.02% 163.01 163.93 162.08 3,536,514
Nov 11 2021 162.69 -1.35 -0.82% 163.80 163.98 162.55 2,452,753
Nov 10 2021 164.04 0.53 0.32% 164.74 164.97 163.025 2,682,568
Nov 09 2021 163.51 1.08 0.66% 162.31 163.86 162.00 3,577,675
Nov 08 2021 162.43 -3.57 -2.15% 165.75 166.10 161.1546 5,765,596
Nov 05 2021 166.00 1.69 1.03% 165.73 166.43 164.52 3,753,915
Nov 04 2021 164.31 0.01 0.01% 164.22 164.56 163.35 3,309,983
See More Historical Prices »


Your Recent History
NASDAQ
PEP
PepsiCo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.