-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
-1.64% -
3 MONTH PERFORMANCE
+4.39% -
6 MONTH PERFORMANCE
-1.70% -
YEAR-TO-DATE PERFORMANCE
+0.12% -
1 YEAR PERFORMANCE
+0.35%
PepsiCo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $170.58 | $170.03 (-0.32%) | $171.74 | $169.58 | 5.01 M | $233.79 B |
| 09/27/2024 | $169.96 | $170.00 (0.02%) | $171.65 | $169.68 | 7.55 M | $233.75 B |
| 09/26/2024 | $169.22 | $169.69 (0.28%) | $171.00 | $168.68 | 5.67 M | $233.32 B |
| 09/25/2024 | $170.40 | $169.40 (-0.59%) | $170.77 | $168.76 | 4.51 M | $232.93 B |
| 09/24/2024 | $170.99 | $169.92 (-0.63%) | $171.60 | $169.50 | 7.84 M | $233.64 B |
| 09/23/2024 | $170.87 | $172.11 (0.73%) | $173.94 | $170.73 | 5.35 M | $236.65 B |
| 09/20/2024 | $172.57 | $171.18 (-0.81%) | $173.77 | $170.22 | 12.20 M | $235.37 B |
| 09/19/2024 | $175.75 | $174.66 (-0.62%) | $176.22 | $174.15 | 5.50 M | $240.16 B |
| 09/18/2024 | $176.86 | $175.21 (-0.93%) | $178.06 | $174.43 | 5.31 M | $240.91 B |
| 09/17/2024 | $177.00 | $176.87 (-0.07%) | $178.09 | $176.30 | 6.31 M | $243.20 B |
| 09/16/2024 | $179.00 | $177.21 (-1%) | $179.43 | $176.35 | 4.94 M | $243.66 B |
| 09/13/2024 | $177.45 | $177.36 (-0.05%) | $177.96 | $176.37 | 3.29 M | $243.87 B |
| 09/12/2024 | $175.78 | $177.25 (0.84%) | $177.69 | $173.95 | 4.22 M | $243.72 B |
| 09/11/2024 | $177.44 | $175.78 (-0.94%) | $177.75 | $174.43 | 4.04 M | $241.70 B |
| 09/10/2024 | $178.65 | $177.81 (-0.47%) | $179.10 | $177.64 | 4.32 M | $244.49 B |
| 09/09/2024 | $177.05 | $178.19 (0.64%) | $178.79 | $175.86 | 4.67 M | $245.01 B |
| 09/06/2024 | $177.44 | $177.34 (-0.06%) | $178.58 | $177.00 | 6.40 M | $243.84 B |
| 09/05/2024 | $178.73 | $179.30 (0.32%) | $179.73 | $177.52 | 5.74 M | $246.54 B |
| 09/04/2024 | $177.90 | $178.52 (0.35%) | $179.65 | $176.29 | 6.19 M | $245.47 B |
| 09/03/2024 | $172.38 | $177.54 (2.99%) | $177.89 | $171.88 | 7.03 M | $244.12 B |
| 08/30/2024 | $172.06 | $172.88 (0.48%) | $173.56 | $171.25 | 8.68 M | $237.71 B |
| 08/29/2024 | $173.76 | $172.09 (-0.96%) | $173.96 | $171.91 | 4.65 M | $236.62 B |
| 08/28/2024 | $175.55 | $173.92 (-0.93%) | $175.74 | $173.35 | 3.92 M | $239.14 B |
| 08/27/2024 | $176.31 | $175.30 (-0.57%) | $176.88 | $174.52 | 3.52 M | $241.04 B |
| 08/26/2024 | $176.32 | $175.97 (-0.2%) | $176.84 | $175.73 | 4.15 M | $241.96 B |
| 08/23/2024 | $176.63 | $175.87 (-0.43%) | $176.68 | $173.67 | 5.28 M | $241.82 B |
| 08/22/2024 | $175.83 | $175.74 (-0.05%) | $176.08 | $174.70 | 5.27 M | $241.64 B |
| 08/21/2024 | $175.94 | $175.21 (-0.41%) | $176.82 | $174.62 | 4.02 M | $240.91 B |
| 08/20/2024 | $173.53 | $175.85 (1.34%) | $176.03 | $172.50 | 5.33 M | $241.79 B |
| 08/19/2024 | $172.66 | $173.82 (0.67%) | $173.98 | $172.44 | 3.52 M | $239.00 B |
| 08/16/2024 | $172.52 | $172.62 (0.06%) | $172.78 | $171.11 | 4.61 M | $237.35 B |
| 08/15/2024 | $173.71 | $172.52 (-0.69%) | $174.30 | $171.83 | 4.47 M | $237.22 B |
| 08/14/2024 | $172.23 | $173.71 (0.86%) | $174.34 | $171.93 | 3.56 M | $238.85 B |
| 08/13/2024 | $171.62 | $172.37 (0.44%) | $172.42 | $170.22 | 3.89 M | $237.01 B |
| 08/12/2024 | $172.24 | $171.42 (-0.48%) | $172.87 | $170.71 | 3.80 M | $235.70 B |
| 08/09/2024 | $172.09 | $172.39 (0.17%) | $172.78 | $170.39 | 3.22 M | $237.04 B |
| 08/08/2024 | $170.21 | $172.37 (1.27%) | $173.00 | $169.81 | 5.11 M | $237.01 B |
| 08/07/2024 | $171.62 | $171.79 (0.1%) | $174.39 | $171.33 | 5.43 M | $236.21 B |
| 08/06/2024 | $173.28 | $172.49 (-0.46%) | $176.21 | $172.36 | 7.29 M | $237.17 B |
| 08/05/2024 | $179.52 | $174.04 (-3.05%) | $180.91 | $173.16 | 7.50 M | $239.31 B |
| 08/02/2024 | $178.84 | $178.04 (-0.45%) | $179.95 | $173.84 | 6.86 M | $244.81 B |
| 08/01/2024 | $172.53 | $174.96 (1.41%) | $175.56 | $172.50 | 5.99 M | $240.57 B |
| 07/31/2024 | $173.92 | $172.67 (-0.72%) | $174.69 | $172.26 | 6.25 M | $237.42 B |
| 07/30/2024 | $172.69 | $173.18 (0.28%) | $173.45 | $171.55 | 4.99 M | $238.12 B |
| 07/29/2024 | $172.29 | $173.21 (0.53%) | $173.49 | $170.85 | 4.15 M | $238.16 B |
| 07/26/2024 | $170.73 | $172.75 (1.18%) | $172.76 | $170.73 | 5.75 M | $237.53 B |
| 07/25/2024 | $169.49 | $171.02 (0.9%) | $173.49 | $168.86 | 6.27 M | $235.15 B |
| 07/24/2024 | $166.28 | $168.17 (1.14%) | $168.67 | $164.95 | 5.87 M | $231.23 B |
| 07/23/2024 | $167.79 | $166.28 (-0.9%) | $168.36 | $166.18 | 3.34 M | $228.64 B |
| 07/22/2024 | $169.26 | $167.66 (-0.95%) | $169.71 | $167.35 | 5.31 M | $230.53 B |
| 07/19/2024 | $170.28 | $169.36 (-0.54%) | $170.49 | $168.47 | 5.33 M | $232.87 B |
| 07/18/2024 | $168.71 | $170.37 (0.98%) | $172.67 | $168.39 | 6.23 M | $234.26 B |
| 07/17/2024 | $166.04 | $169.89 (2.32%) | $170.07 | $165.89 | 7.67 M | $233.60 B |
| 07/16/2024 | $163.41 | $164.76 (0.83%) | $165.04 | $162.84 | 4.46 M | $226.55 B |
| 07/15/2024 | $166.01 | $163.86 (-1.3%) | $166.30 | $163.65 | 4.55 M | $225.31 B |
| 07/12/2024 | $164.96 | $166.38 (0.86%) | $168.03 | $164.96 | 6.68 M | $228.77 B |
| 07/11/2024 | $159.10 | $163.95 (3.05%) | $164.89 | $158.03 | 10.26 M | $225.43 B |
| 07/10/2024 | $161.84 | $163.59 (1.08%) | $163.77 | $160.66 | 7.37 M | $224.94 B |
| 07/09/2024 | $162.19 | $161.90 (-0.18%) | $162.56 | $161.50 | 5.80 M | $222.61 B |
| 07/08/2024 | $163.06 | $162.12 (-0.58%) | $163.75 | $161.92 | 5.27 M | $222.92 B |
| 07/05/2024 | $162.64 | $164.39 (1.08%) | $164.52 | $162.47 | 4.21 M | $226.04 B |
| 07/03/2024 | $162.92 | $162.60 (-0.2%) | $164.13 | $161.96 | 2.88 M | $223.58 B |
| 07/02/2024 | $163.50 | $163.58 (0.05%) | $164.47 | $162.32 | 4.65 M | $224.92 B |
| 07/01/2024 | $165.04 | $162.89 (-1.3%) | $166.06 | $162.58 | 4.51 M | $223.97 B |