Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ:PEP)

129.34 -0.78 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 129.56 129.75 127.75 129.34 8,122,820 -0.78(-0.60%)
May 22, 2025 130.02 130.70 128.82 130.12 7,139,405 -0.03(-0.02%)
May 21, 2025 131.80 131.90 130.06 130.15 9,241,573 -1.65(-1.25%)
May 20, 2025 131.74 132.16 131.35 131.80 7,622,128 +0.01(+0.01%)
May 19, 2025 132.13 132.26 131.11 131.79 9,405,210 -0.19(-0.14%)
May 16, 2025 132.09 132.26 130.65 131.98 8,896,391 +0.48(+0.37%)
May 15, 2025 129.19 131.55 128.81 131.50 9,163,226 +3.05(+2.37%)
May 14, 2025 130.07 130.17 127.87 128.45 10,459,323 -1.86(-1.43%)
May 13, 2025 131.17 131.64 129.75 130.31 8,649,017 -1.36(-1.03%)
May 12, 2025 130.84 132.33 130.06 131.67 8,391,444 +1.23(+0.94%)
May 09, 2025 131.15 131.65 130.18 130.44 4,770,529 -0.99(-0.75%)
May 08, 2025 131.88 132.98 131.26 131.43 6,392,053 -0.48(-0.37%)
May 07, 2025 130.95 132.67 130.27 131.91 6,314,741 +1.17(+0.90%)
May 06, 2025 131.90 131.90 130.16 130.74 6,888,384 -1.25(-0.95%)
May 05, 2025 134.04 134.04 131.70 131.99 8,971,188 -1.76(-1.32%)
May 02, 2025 134.15 134.40 133.15 133.75 7,169,733 +0.20(+0.15%)
May 01, 2025 134.46 134.81 133.24 133.55 6,805,588 -2.03(-1.50%)
Apr 30, 2025 135.63 136.18 133.09 135.58 7,918,232 +1.27(+0.95%)
Apr 29, 2025 132.48 134.46 131.52 134.31 7,009,740 +0.55(+0.41%)
Apr 28, 2025 133.90 135.41 133.10 133.76 8,498,132 +0.38(+0.28%)
Apr 25, 2025 135.46 135.61 131.80 133.38 11,544,687 -1.93(-1.43%)
Apr 24, 2025 141.45 141.85 134.53 135.31 15,572,459 -6.95(-4.89%)
Apr 23, 2025 143.27 144.01 140.85 142.26 7,758,581 -1.20(-0.84%)
Apr 22, 2025 142.28 144.28 141.95 143.46 7,144,315 +1.73(+1.22%)
Apr 21, 2025 142.50 142.83 140.57 141.73 7,411,603 -1.11(-0.78%)
Apr 17, 2025 140.34 143.57 140.07 142.84 6,131,389 +2.75(+1.96%)
Apr 16, 2025 144.11 144.40 139.77 140.09 7,878,154 -2.75(-1.93%)
Apr 15, 2025 145.84 145.98 142.63 142.84 5,458,688 -3.91(-2.66%)
Apr 14, 2025 144.16 147.18 143.50 146.75 5,393,941 +2.32(+1.61%)
Apr 11, 2025 145.15 145.29 142.12 144.43 8,563,307 +0.29(+0.20%)
Apr 10, 2025 145.42 147.13 142.92 144.14 10,975,947 -1.45(-1.00%)
Apr 09, 2025 140.25 145.95 138.33 145.59 14,061,046 +5.29(+3.77%)
Apr 08, 2025 143.95 145.40 139.15 140.30 9,486,612 -2.89(-2.02%)
Apr 07, 2025 141.32 145.54 140.67 143.19 14,421,559 -4.49(-3.04%)
Apr 04, 2025 152.99 154.92 146.96 147.68 12,913,295 -3.69(-2.44%)
Apr 03, 2025 151.69 154.05 150.86 151.37 8,216,179 +2.25(+1.51%)
Apr 02, 2025 150.23 150.50 148.07 149.12 5,864,501 -0.55(-0.37%)
Apr 01, 2025 150.49 150.79 148.66 149.67 6,072,774 -0.27(-0.18%)
Mar 31, 2025 150.20 152.59 149.75 149.94 9,985,601 +0.67(+0.45%)
Mar 28, 2025 150.44 151.38 147.11 149.27 8,550,934 -0.40(-0.27%)
Mar 27, 2025 149.59 150.41 149.09 149.67 5,397,485 +1.03(+0.69%)
Mar 26, 2025 146.00 149.33 145.75 148.64 5,883,738 +3.10(+2.13%)
Mar 25, 2025 146.15 146.30 144.83 145.54 4,762,552 -0.91(-0.62%)
Mar 24, 2025 145.49 146.72 144.83 146.45 5,967,911 +1.00(+0.69%)
Mar 21, 2025 147.00 147.70 144.75 145.45 11,575,150 -1.70(-1.16%)
Mar 20, 2025 147.56 148.06 146.64 147.15 4,531,393 -0.96(-0.65%)
Mar 19, 2025 148.16 148.88 146.79 148.11 6,079,899 -0.88(-0.59%)
Mar 18, 2025 150.00 151.30 148.75 148.99 8,158,409 -2.35(-1.55%)
Mar 17, 2025 149.23 151.67 149.13 151.34 5,449,661 +2.75(+1.85%)
Mar 14, 2025 147.13 149.16 147.08 148.59 5,277,551 +0.25(+0.17%)
Mar 13, 2025 148.37 150.47 148.06 148.34 5,351,004 +0.17(+0.11%)
Mar 12, 2025 147.54 149.53 146.51 148.17 8,330,172 -4.16(-2.73%)
Mar 11, 2025 155.79 156.05 151.81 152.33 7,981,272 -3.92(-2.51%)
Mar 10, 2025 155.88 160.08 155.37 156.25 11,333,976 +1.81(+1.17%)
Mar 07, 2025 153.25 157.59 152.77 154.44 8,997,750 +1.19(+0.77%)
Mar 06, 2025 152.82 153.61 151.19 153.25 8,546,121 +0.72(+0.47%)
Mar 05, 2025 151.59 153.98 151.39 152.53 5,626,814 -0.31(-0.20%)
Mar 04, 2025 155.96 158.75 152.61 152.84 10,362,645 -1.78(-1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.