TipRanks
Go Ultimate55% OFF

PepsiCo (PEP) Historical Prices

DE:PEP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026121.78123.86121.70123.78123.78+3.91%11,2481.97
Oct 29, 2026120.74121.70119.00119.12119.12+0.07%4,1850.73
Oct 28, 2026119.02119.26118.58119.04119.04-0.85%1,7650.30
Oct 27, 2026121.86121.96120.06120.06120.06-0.94%3,5400.61
Oct 26, 2026121.94122.90121.10121.20121.20+0.28%3,4510.59
Oct 23, 2026123.30123.50120.86120.86120.86-1.84%4,5180.73
Oct 22, 2026120.42123.12120.42123.12123.12+2.34%7,7861.27
Oct 21, 2026118.52120.30118.24120.30120.30+0.62%5,7760.95
Oct 20, 2026119.38120.40119.32119.56119.56+1.32%4,4430.73
Oct 19, 2026116.84118.28116.00118.00118.00+1.13%4,5610.75
Oct 16, 2026114.78116.68114.50116.68116.68-0.14%2,4940.40
Oct 15, 2026116.16118.28115.72116.84116.84+1.16%14,8582.47
Oct 14, 2026113.88115.50113.68115.50115.50+1.83%2,6270.43
Oct 13, 2026114.50115.04112.44113.42113.42+0.23%4,7140.77
Oct 12, 2026112.66113.52112.46113.16113.16+0.82%6,0720.99
Oct 09, 2026114.26114.26111.94112.24112.24+0.59%6,9261.14
Oct 08, 2026110.74113.60109.90111.58111.58+0.67%20,6403.54
Oct 07, 2026111.98113.02110.84110.84110.84-1.51%18,5903.29
Oct 06, 2026112.36112.98111.68112.54112.54+1.10%2,5350.43
Oct 05, 2026112.52112.58111.18111.32111.32-0.02%8,8231.52
Oct 02, 2026112.00112.38111.18111.34111.34-0.96%9,7561.71
Oct 01, 2026112.36112.62111.70112.42112.42-0.05%5,9281.05
Sep 30, 2026113.74114.00112.18112.48112.48-0.30%2,1670.38
Sep 29, 2026112.50112.92111.52112.82112.82+0.32%3,6180.64
Sep 28, 2026112.62113.12111.64112.46112.46+0.20%4,7560.83
Sep 25, 2026112.72112.72111.50112.24112.24-0.99%4,2600.72
Sep 24, 2026114.74115.52113.36113.36113.36-0.70%5,0150.85
Sep 23, 2026114.84115.60114.00114.16114.16-0.04%3,8080.65
Sep 22, 2026113.60114.36113.00114.20114.20+1.82%8,2181.41
Sep 21, 2026113.20113.48111.60112.16112.16-1.28%12,6112.22
Sep 18, 2026116.64116.64113.32113.62113.62-2.14%10,2041.83
Sep 17, 2026117.94117.94115.80116.10116.10-0.97%12,9662.39
Sep 16, 2026117.50117.74116.92117.24117.24-0.17%1,6870.31
Sep 15, 2026118.22118.22116.80117.44117.44-0.56%5,7981.09
Sep 14, 2026118.42120.42118.10118.10118.10+0.19%2,9840.56
Sep 11, 2026117.70118.46117.38117.88117.88+0.22%1,9730.37
Sep 10, 2026117.98118.98117.52117.62117.62+0.14%2,3450.43
Sep 09, 2026118.70119.42117.44117.46117.46-1.14%7,2371.34
Sep 08, 2026118.08119.50117.90118.82118.82-0.40%4,0870.72
Sep 07, 2026119.72119.72118.10119.30119.30+0.17%4,5070.80
Sep 04, 2026119.46120.32118.50119.10119.10-0.29%4,6130.82
Sep 03, 2026121.96122.48119.50120.72119.45-1.11%6,1481.08
Sep 02, 2026121.02122.08120.44122.08120.79+0.94%6,1051.08
Sep 01, 2026121.40122.08120.48120.94119.66+0.18%2,4180.42
Aug 31, 2026122.16122.16120.50120.72119.45-0.25%3,8960.69
Aug 28, 2026120.84121.32120.26121.02119.74+0.13%9930.17
Aug 27, 2026122.02122.02119.96120.86119.58-0.92%5,9431.04
Aug 26, 2026122.50122.64121.40121.98120.69-0.20%7,4651.33
Aug 25, 2026124.36124.40122.22122.22120.93-1.70%3,8680.69
Aug 24, 2026123.76125.00123.16124.34123.03+1.90%4,2320.76