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
-2.62 -1.67% 154.05 20:00:00
Open Price Low Price High Price Close Price Prev Close
156.19 153.87 156.66 154.05 156.67
more quote information »

PEP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week157.60157.96153.87156.653,413,876-3.55-2.25%
1 Month149.29158.66148.78154.524,512,4834.763.19%
3 Months144.85158.66143.58149.514,714,1929.206.35%
6 Months137.75158.66128.32142.715,339,48516.3011.83%
1 Year137.48158.66128.32141.494,674,30416.5712.05%
3 Years117.25158.66101.42130.944,661,13736.8031.39%
5 Years118.66158.6695.94127.054,707,13535.3929.82%

PEP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 154.05 -2.62 -1.67% 156.19 156.66 153.87 4,845,843
Aug 03 2021 156.67 0.35 0.22% 157.00 157.15 156.31 3,359,356
Aug 02 2021 156.32 -0.63 -0.4% 157.00 157.00 155.53 3,425,975
Jul 30 2021 156.95 0.14 0.09% 157.37 157.60 156.62 3,756,580
Jul 29 2021 156.81 0.32 0.2% 157.11 157.43 156.20 3,054,697
Jul 28 2021 156.49 -1.45 -0.92% 157.60 157.96 155.909 3,472,773
Jul 27 2021 157.94 0.87 0.55% 157.31 158.66 157.03 4,028,020
Jul 26 2021 157.07 -0.11 -0.07% 156.79 157.4558 156.135 2,999,793
Jul 23 2021 157.18 1.99 1.28% 155.56 157.79 155.24 3,588,061
Jul 22 2021 155.19 -0.05 -0.03% 155.19 155.76 153.972 3,333,388
Jul 21 2021 155.24 -0.58 -0.37% 155.65 156.12 154.575 4,965,126
Jul 20 2021 155.82 0.02 0.01% 156.20 157.33 155.56 5,213,460
Jul 19 2021 155.80 -0.02 -0.01% 155.99 157.54 154.76 5,750,191
Jul 16 2021 155.82 0.57 0.37% 155.68 156.835 155.11 5,851,423
Jul 15 2021 155.25 0.71 0.46% 154.55 155.36 153.26 4,916,180
Jul 14 2021 154.54 1.58 1.03% 152.89 155.14 152.80 6,388,936
Jul 13 2021 152.96 3.45 2.31% 151.15 153.9116 150.75 8,750,152
Jul 12 2021 149.51 0.03 0.02% 149.50 149.795 148.78 4,869,612
Jul 09 2021 149.48 -0.38 -0.25% 149.41 150.31 149.17 4,086,667
Jul 08 2021 149.86 0.07 0.05% 149.40 150.67 149.19 4,214,633
Jul 07 2021 149.79 0.66 0.44% 149.29 150.695 149.00 4,224,635
Jul 06 2021 149.13 0.22 0.15% 149.10 149.415 147.77 4,302,665
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.