PEP

PepsiCo Historical Data

PEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 173.96 -1.68 -0.96% 173.62 174.76 173.15 5,789,151
Jan 17 2022 175.64 0.00 +0.00% 174.57 175.94 173.40 0
Jan 14 2022 175.64 1.46 0.84% 174.57 175.94 173.40 4,474,545
Jan 13 2022 174.18 0.28 0.16% 173.90 174.6861 173.24 4,309,607
Jan 12 2022 173.90 -0.19 -0.11% 173.90 174.33 172.95 5,267,971
Jan 11 2022 174.09 -0.08 -0.05% 173.6841 174.23 171.62 6,452,312
Jan 10 2022 174.17 0.09 0.05% 174.40 175.84 173.62 5,050,562
Jan 07 2022 174.08 0.22 0.13% 174.09 174.69 172.61 4,916,036
Jan 06 2022 173.86 0.04 0.02% 173.91 175.60 173.2275 4,288,709
Jan 05 2022 173.82 0.59 0.34% 173.49 175.36 173.23 6,563,115
Jan 04 2022 173.23 0.25 0.14% 172.66 174.45 172.20 4,717,606
Jan 03 2022 172.98 -0.73 -0.42% 172.20 173.19 170.565 5,488,634
Dec 31 2021 173.71 1.04 0.6% 172.46 174.015 172.11 2,914,388
Dec 30 2021 172.67 -0.30 -0.17% 173.54 173.62 172.23 1,988,702
Dec 29 2021 172.97 0.61 0.35% 172.79 173.46 171.93 2,299,470
Dec 28 2021 172.36 0.89 0.52% 171.46 172.79 171.20 2,332,705
Dec 27 2021 171.47 1.69 1.0% 169.78 171.56 169.8201 2,868,005
Dec 24 2021 169.78 0.00 +0.00% 169.9781 170.63 169.25 0
Dec 23 2021 169.78 -0.19 -0.11% 169.9781 170.63 169.25 3,241,754
Dec 22 2021 169.97 1.05 0.62% 168.96 169.99 168.27 4,362,489
Dec 21 2021 168.92 -0.50 -0.3% 169.23 169.6025 167.775 3,400,225
Dec 20 2021 169.42 1.12 0.67% 167.145 169.50 166.75 5,263,895
Dec 17 2021 168.30 -3.52 -2.05% 171.11 172.38 168.05 10,591,839
Dec 16 2021 171.82 0.25 0.15% 171.57 173.56 171.02 6,908,986
Dec 15 2021 171.57 2.18 1.29% 170.00 171.78 169.46 5,506,563
Dec 14 2021 169.39 -0.42 -0.25% 169.35 170.39 168.30 4,984,363
Dec 13 2021 169.81 0.84 0.5% 168.93 171.255 168.05 5,318,305
Dec 10 2021 168.97 2.66 1.6% 167.54 169.12 166.90 5,025,777
Dec 09 2021 166.31 -0.21 -0.13% 165.92 166.88 164.85 3,643,288
Dec 08 2021 166.52 0.29 0.17% 166.14 166.69 164.03 3,891,881
Dec 07 2021 166.23 -0.19 -0.11% 166.42 166.96 165.66 5,459,869
Dec 06 2021 166.42 1.71 1.04% 166.05 167.29 165.79 5,402,586
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 0.00 +0.00% 163.74 163.74 160.89 0
Nov 26 2021 161.14 -2.60 -1.59% 163.74 163.74 160.89 3,402,882
Nov 25 2021 163.74 0.00 +0.00% 165.088 165.49 162.61 0
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 0.00 +0.00% 162.62 163.671 162.08 0
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 0.00 +0.00% 165.73 166.43 164.52 0
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
Nov 03 2021 164.30 1.56 0.96% 162.15 164.39 162.15 3,593,889
Nov 02 2021 162.74 1.48 0.92% 161.74 162.81 160.94 3,464,460
Nov 01 2021 161.26 -0.34 -0.21% 161.20 161.50 160.18 3,014,224
Oct 29 2021 161.60 -0.02 -0.01% 161.03 162.26 160.905 4,558,138
Oct 28 2021 161.62 1.01 0.63% 160.99 161.73 160.465 3,588,443
Oct 27 2021 160.61 -0.56 -0.35% 161.92 161.92 159.56 3,750,776
Oct 26 2021 161.17 1.95 1.22% 159.17 161.40 159.10 3,679,995
Oct 25 2021 159.22 -0.75 -0.47% 159.95 159.95 158.79 3,278,971
Oct 22 2021 159.97 0.79 0.5% 159.58 160.402 159.59 3,238,485
Oct 21 2021 159.18 -2.13 -1.32% 161.39 161.43 158.98 4,164,162


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.