Dark

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

131.96USD+0.350%(+0.46)8,896,370

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:20:30 AM EDT

132.41USD+0.326%(+0.43)19,530

After-hours

May 16, 2025 4:54:30 PM EDT

131.70USD-0.197%(-0.26)508,530

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	132.090	132.2600	130.650000	131.980	+0.365%	8,896,370	0.000%
2025-05-15	129.190	131.5500	128.810000	131.500	+2.374%	9,165,089	+0.365%
2025-05-14	130.070	130.1700	127.870000	128.450	-1.427%	10,463,015	+2.748%
2025-05-13	131.170	131.6400	129.750000	130.310	-1.040%	8,650,220	+1.282%
2025-05-12	130.835	132.3300	130.060000	131.680	+0.951%	8,392,720	+0.228%
2025-05-09	131.150	131.6500	130.180000	130.440	-0.753%	4,770,504	+1.181%
2025-05-08	131.885	132.9800	131.260000	131.430	-0.368%	6,392,355	+0.418%
2025-05-07	130.945	132.6700	130.270100	131.915	+0.899%	6,313,815	+0.049%
2025-05-06	131.900	131.9000	130.160000	130.740	-0.947%	6,889,893	+0.948%
2025-05-05	134.045	134.0450	131.700000	131.990	-1.316%	8,972,159	-0.008%
2025-05-02	134.150	134.4000	133.149900	133.750	+0.150%	7,169,731	-1.323%
2025-05-01	134.465	134.8100	133.240000	133.550	-1.497%	6,807,019	-1.176%
2025-04-30	135.630	136.1789	133.095000	135.580	+0.946%	7,923,472	-2.655%
2025-04-29	132.480	134.4600	131.520000	134.310	+0.411%	7,010,733	-1.735%
2025-04-28	133.900	135.4100	133.100000	133.760	+0.285%	8,498,608	-1.331%
2025-04-25	135.465	135.6100	131.800000	133.380	-1.426%	11,544,686	-1.050%
2025-04-24	141.450	141.8500	134.530000	135.310	-4.885%	15,577,256	-2.461%
2025-04-23	143.270	144.0150	140.850000	142.260	-0.836%	7,760,035	-7.226%
2025-04-22	142.280	144.2750	141.950000	143.460	+1.221%	7,144,709	-8.002%
2025-04-21	142.500	142.8300	140.570000	141.730	-0.777%	7,412,800	-6.879%
2025-04-17	140.340	143.5664	140.075000	142.840	+1.963%	6,131,364	-7.603%
2025-04-16	144.110	144.4000	139.769800	140.090	-1.925%	7,878,593	-5.789%
2025-04-15	145.840	145.9800	142.627387	142.840	-2.664%	5,459,551	-7.603%
2025-04-14	144.160	147.1750	143.500000	146.750	+1.606%	5,393,999	-10.065%
2025-04-11	145.150	145.2900	142.120000	144.430	+0.201%	8,563,304	-8.620%
2025-04-10	145.420	147.1350	142.920000	144.140	-0.996%	10,980,259	-8.436%
2025-04-09	140.250	145.9500	138.330000	145.590	+3.770%	14,067,005	-9.348%
2025-04-08	143.945	145.4000	139.150000	140.300	-2.018%	9,488,865	-5.930%
2025-04-07	141.320	146.1000	140.670000	143.190	-2.333%	14,423,214	-7.829%
2025-04-04	152.990	154.9200	146.440000	146.610	-3.145%	12,911,386	-9.979%
2025-04-03	151.690	154.0500	150.860000	151.370	+1.509%	8,216,247	-12.810%
2025-04-02	150.230	150.5000	148.075000	149.120	-0.367%	5,866,172	-11.494%
2025-04-01	150.485	150.7950	148.665000	149.670	-0.180%	6,072,838	-11.819%
2025-03-31	150.200	152.5900	149.746300	149.940	+0.449%	9,985,702	-11.978%
2025-03-28	150.440	151.3800	147.110000	149.270	-0.267%	8,550,883	-11.583%
2025-03-27	149.590	150.4100	149.090000	149.670	+0.693%	5,397,532	-11.819%
2025-03-26	146.000	149.3300	145.750000	148.640	+2.130%	5,700,667	-11.208%
2025-03-25	146.150	146.3000	144.830000	145.540	-0.621%	4,633,074	-9.317%
2025-03-24	145.485	146.7200	144.830000	146.450	+0.688%	5,594,959	-9.881%
2025-03-21	147.000	147.7000	144.750000	145.450	-1.155%	11,193,025	-9.261%
2025-03-20	147.560	148.0650	146.640000	147.150	-0.648%	4,423,195	-10.309%
2025-03-19	148.160	148.8800	146.795000	148.110	-0.591%	5,815,761	-10.891%
2025-03-18	150.000	151.3000	148.750000	148.990	-1.553%	5,741,981	-11.417%
2025-03-17	149.230	151.6700	149.130000	151.340	+1.851%	4,889,779	-12.792%
2025-03-14	147.130	149.1600	147.080000	148.590	+0.169%	5,094,422	-11.178%
2025-03-13	148.370	150.4750	148.060000	148.340	+0.115%	5,065,238	-11.029%
2025-03-12	147.545	149.5250	146.510000	148.170	-2.731%	7,797,640	-10.927%
2025-03-11	155.790	156.0500	151.805000	152.330	-2.509%	7,619,579	-13.359%
2025-03-10	155.875	160.0800	155.370000	156.250	+1.172%	10,277,990	-15.533%
2025-03-07	153.250	157.5900	152.770000	154.440	-0.110%	8,026,473	-14.543%
2025-03-06	154.170	154.9700	152.530000	154.610	+0.474%	7,453,024	-14.637%
2025-03-05	152.930	155.3400	152.725000	153.880	-0.201%	4,937,575	-14.232%
2025-03-04	157.335	160.1500	153.960000	154.190	-1.154%	9,907,404	-14.404%
2025-03-03	151.350	156.1500	150.500000	155.990	+1.642%	7,855,212	-15.392%
2025-02-28	153.700	155.1000	152.350000	153.470	+0.954%	8,132,486	-14.003%
2025-02-27	150.900	152.6893	149.930000	152.020	+0.337%	6,314,140	-13.182%
2025-02-26	155.570	155.6100	151.140000	151.510	-3.139%	8,829,241	-12.890%
2025-02-25	154.790	158.4600	154.000000	156.420	+1.670%	8,762,425	-15.625%
2025-02-24	152.340	156.3200	152.120000	153.850	+0.228%	7,005,879	-14.215%
2025-02-21	149.990	154.5500	148.900000	153.500	+2.951%	9,938,120	-14.020%
2025-02-20	145.110	149.1899	145.000000	149.100	+2.256%	6,659,420	-11.482%
2025-02-19	144.230	145.9300	144.150000	145.810	+1.187%	5,300,176	-9.485%
2025-02-18	142.900	144.1500	141.600000	144.100	+0.495%	6,792,453	-8.411%
2025-02-14	144.670	146.1700	143.330000	143.390	-0.823%	4,937,726	-7.957%
2025-02-13	144.230	144.9350	143.600000	144.580	+0.410%	6,959,770	-8.715%
2025-02-12	144.040	144.7800	143.030000	143.990	-1.133%	6,386,715	-8.341%
2025-02-11	144.370	145.7200	143.400000	145.640	+0.894%	5,555,010	-9.379%
2025-02-10	144.350	144.5200	143.010000	144.350	-0.159%	7,747,455	-8.569%
2025-02-07	145.010	145.1500	143.900000	144.580	-0.530%	5,130,838	-8.715%
2025-02-06	146.260	146.9000	143.960000	145.350	-0.213%	5,402,768	-9.198%
2025-02-05	143.390	145.7900	142.700000	145.660	+1.512%	8,813,061	-9.392%
2025-02-04	146.100	147.7500	143.000000	143.490	-4.512%	12,565,520	-8.021%
2025-02-03	149.755	151.1300	148.830000	150.270	-0.279%	6,898,575	-12.171%
2025-01-31	150.760	151.6900	150.270000	150.690	-0.797%	4,719,653	-12.416%
2025-01-30	151.280	153.0800	150.630000	151.900	+1.017%	3,839,698	-13.114%
2025-01-29	151.130	152.0000	150.230000	150.370	+0.080%	4,399,736	-12.230%
2025-01-28	154.145	154.6100	150.120000	150.250	-2.820%	6,123,374	-12.160%
2025-01-27	150.920	155.4700	150.895000	154.610	+3.682%	8,684,269	-14.637%
2025-01-24	148.820	149.3100	148.130000	149.120	+0.336%	4,321,827	-11.494%
2025-01-23	148.490	148.9399	146.610000	148.620	+0.358%	4,535,176	-11.196%
2025-01-22	148.230	149.4500	147.790000	148.090	-0.310%	5,509,094	-10.879%
2025-01-21	148.330	149.7800	147.770000	148.550	+0.202%	6,462,513	-11.154%
2025-01-17	147.720	148.6200	147.170000	148.250	+1.167%	6,961,946	-10.975%
2025-01-16	144.050	146.7900	143.690000	146.540	+1.216%	4,916,277	-9.936%
2025-01-15	145.490	146.2000	144.170000	144.780	-0.117%	6,218,379	-8.841%
2025-01-14	144.190	145.1400	143.560000	144.950	+0.311%	6,057,348	-8.948%
2025-01-13	142.790	145.1400	142.140000	144.500	+1.304%	7,280,093	-8.664%
2025-01-10	145.000	145.5750	141.510000	142.640	-2.661%	9,436,785	-7.473%
2025-01-08	145.400	146.6700	144.560000	146.540	+0.784%	6,426,442	-9.936%
2025-01-07	146.460	147.9700	145.340000	145.400	-0.595%	7,284,286	-9.230%
2025-01-06	149.600	149.9500	146.100000	146.270	-2.259%	8,891,685	-9.770%
2025-01-03	150.960	150.9600	149.560000	149.650	-0.373%	4,940,835	-11.808%
2025-01-02	152.880	153.6600	149.890000	150.210	-1.217%	4,431,087	-12.136%
2024-12-31	151.800	153.1500	150.940000	152.060	+0.224%	4,108,598	-13.205%
2024-12-30	152.660	153.0900	151.090000	151.720	-0.765%	4,797,168	-13.011%
2024-12-27	151.290	153.4700	151.260000	152.890	+0.295%	4,185,908	-13.676%
2024-12-26	152.530	153.1799	152.240000	152.440	-0.242%	3,477,120	-13.422%
2024-12-24	150.500	152.8300	150.410000	152.810	+1.005%	3,460,092	-13.631%
2024-12-23	152.410	152.4100	149.705600	151.290	-0.982%	6,072,879	-12.764%
2024-12-20	150.860	153.4900	150.510000	152.790	+0.871%	16,232,089	-13.620%
2024-12-19	153.090	154.0794	151.410000	151.470	-1.917%	7,591,198	-12.867%
2024-12-18	155.030	155.8300	154.110000	154.430	-1.095%	7,380,317	-14.537%
2024-12-17	155.740	158.5000	155.240000	156.140	+0.077%	6,285,986	-15.473%
2024-12-16	157.850	158.8200	155.880000	156.020	-1.234%	6,401,035	-15.408%
2024-12-13	157.530	159.5700	157.060000	157.970	-0.585%	4,094,242	-16.452%
2024-12-12	159.090	159.4000	157.970000	158.900	+1.359%	6,534,484	-16.941%
2024-12-11	160.210	160.5150	156.260000	156.770	-1.921%	6,993,945	-15.813%
2024-12-10	159.000	160.4200	157.350000	159.840	+0.232%	5,184,311	-17.430%
2024-12-09	157.910	161.5000	157.140000	159.470	+1.065%	7,889,624	-17.238%
2024-12-06	159.350	160.8000	157.690000	157.790	-1.682%	6,882,573	-16.357%
2024-12-05	160.930	161.0100	158.830000	160.490	+0.194%	4,957,691	-17.764%
2024-12-04	160.600	161.0327	159.410000	160.180	-0.940%	6,085,443	-17.605%
2024-12-03	162.840	163.0500	161.420000	161.700	-0.828%	3,981,010	-18.380%
2024-12-02	163.315	163.6500	161.760000	163.050	-0.245%	4,606,893	-19.056%
2024-11-29	161.430	163.5850	160.950000	163.450	+0.449%	2,537,829	-19.254%
2024-11-27	161.940	165.1300	161.680000	162.720	+0.345%	3,489,465	-18.891%
2024-11-26	163.270	163.6800	161.900000	162.160	-0.546%	4,413,082	-18.611%
2024-11-25	162.700	163.5900	162.000000	163.050	+0.648%	7,545,298	-19.056%
2024-11-22	160.900	162.0600	159.890000	162.000	+1.035%	5,318,539	-18.531%
2024-11-21	158.390	160.5000	157.950000	160.340	+1.008%	5,047,719	-17.687%
2024-11-20	156.450	159.1100	156.200000	158.740	+1.289%	4,680,789	-16.858%
2024-11-19	157.750	157.8700	155.850000	156.720	-1.017%	6,798,687	-15.786%
2024-11-18	159.405	159.8500	157.760000	158.330	-0.183%	5,623,185	-16.642%
2024-11-15	164.380	164.3800	158.050000	158.620	-3.954%	8,778,223	-16.795%
2024-11-14	164.740	166.8850	163.830000	165.150	+0.249%	5,165,605	-20.085%
2024-11-13	163.490	164.8000	162.370000	164.740	+0.243%	3,966,558	-19.886%
2024-11-12	164.090	165.0000	163.150000	164.340	+0.049%	4,500,757	-19.691%
2024-11-11	164.410	166.1500	163.980000	164.260	-0.515%	3,449,748	-19.652%
2024-11-08	163.840	165.8200	163.645000	165.110	+0.677%	4,404,332	-20.065%
2024-11-07	164.500	164.9000	163.470000	164.000	-0.431%	4,843,523	-19.524%
2024-11-06	167.370	167.4100	163.600000	164.710	-1.871%	7,269,516	-19.871%
2024-11-05	165.950	167.9600	165.670000	167.850	+0.908%	3,324,025	-21.370%
2024-11-04	165.590	166.6500	165.185200	166.340	+0.453%	4,587,599	-20.656%
2024-11-01	166.090	166.2500	165.210000	165.590	-0.295%	4,215,713	-20.297%
2024-10-31	166.100	167.5048	165.810000	166.080	-0.078%	5,158,544	-20.532%
2024-10-30	167.000	167.6399	166.080000	166.210	-0.770%	4,387,627	-20.594%
2024-10-29	169.200	169.2000	166.970000	167.500	-1.378%	4,894,915	-21.206%
2024-10-28	172.980	172.9800	169.725000	169.840	-1.135%	4,245,220	-22.292%
2024-10-25	172.470	174.0000	171.600000	171.790	-0.215%	3,468,261	-23.174%
2024-10-24	172.920	173.5350	171.700000	172.160	-0.457%	3,540,025	-23.339%
2024-10-23	173.700	173.8400	172.470000	172.950	-0.814%	3,520,771	-23.689%
2024-10-22	174.510	174.9500	173.505000	174.370	-0.366%	3,590,835	-24.310%
2024-10-21	174.460	177.5000	174.348731	175.010	-0.029%	5,917,936	-24.587%
2024-10-18	172.300	175.3300	172.120000	175.060	+0.223%	4,134,072	-24.609%
2024-10-17	174.380	175.4700	173.695000	174.670	+0.109%	3,895,692	-24.440%
2024-10-16	175.010	175.3300	173.630000	174.480	-0.807%	4,367,272	-24.358%
2024-10-15	176.355	177.3900	175.120000	175.900	-0.114%	4,983,794	-24.969%
2024-10-14	174.955	176.2700	174.440000	176.100	+0.738%	3,844,338	-25.054%
2024-10-11	174.000	175.1750	172.870000	174.810	+1.052%	4,588,970	-24.501%
2024-10-10	172.070	173.0600	171.220000	172.990	+0.261%	5,154,521	-23.707%
2024-10-09	169.380	173.2800	169.100000	172.540	+1.244%	7,053,045	-23.508%
2024-10-08	167.720	170.6500	166.850000	170.420	+1.920%	7,524,795	-22.556%
2024-10-07	167.720	167.9300	166.455000	167.210	-0.452%	5,119,458	-21.069%
2024-10-04	167.150	168.5000	166.820000	167.970	-0.332%	4,312,303	-21.426%
2024-10-03	168.140	169.1050	167.170000	168.530	-0.602%	4,991,440	-21.688%
2024-10-02	171.500	171.7400	168.520000	169.550	-1.068%	5,690,599	-22.159%
2024-10-01	171.290	171.9400	169.770000	171.380	+0.782%	6,108,466	-22.990%
2024-09-30	170.580	171.7400	169.580000	170.050	+0.029%	4,832,565	-22.388%
2024-09-27	169.960	171.6450	169.680000	170.000	+0.183%	6,881,079	-22.365%
2024-09-26	169.220	171.0000	168.680000	169.690	+0.171%	5,396,823	-22.223%
2024-09-25	170.400	170.7650	168.762300	169.400	-0.306%	4,266,508	-22.090%
2024-09-24	170.990	171.6000	169.500000	169.920	-1.272%	7,602,691	-22.328%
2024-09-23	170.870	173.9400	170.725000	172.110	+0.543%	5,296,044	-23.316%
2024-09-20	172.570	173.7700	170.220000	171.180	-1.992%	11,168,354	-22.900%
2024-09-19	175.750	176.2200	174.150000	174.660	-0.314%	4,930,019	-24.436%
2024-09-18	176.860	178.0600	174.430000	175.210	-0.939%	5,139,834	-24.673%
2024-09-17	177.000	178.0900	176.300000	176.870	-0.192%	5,745,616	-25.380%
2024-09-16	179.000	179.4250	176.350000	177.210	-0.085%	4,111,249	-25.523%
2024-09-13	177.445	177.9600	176.365000	177.360	+0.062%	3,195,606	-25.586%
2024-09-12	175.780	177.6900	173.950000	177.250	+0.836%	4,177,612	-25.540%
2024-09-11	177.440	177.7500	174.425000	175.780	-1.142%	3,691,498	-24.918%
2024-09-10	178.650	179.1000	177.640000	177.810	-0.213%	3,454,754	-25.775%
2024-09-09	177.050	178.7900	175.855000	178.190	+0.479%	3,930,232	-25.933%
2024-09-06	177.440	178.5800	177.000000	177.340	-1.093%	5,965,518	-25.578%
2024-09-05	178.730	179.7300	177.520000	179.300	+0.437%	5,545,654	-26.392%
2024-09-04	177.900	179.6500	176.290000	178.520	+0.552%	6,041,704	-26.070%
2024-09-03	172.380	177.8900	171.880000	177.540	+2.696%	6,917,569	-25.662%
2024-08-30	172.060	173.5600	171.250000	172.880	+0.459%	8,190,564	-23.658%
2024-08-29	173.760	173.9600	171.910000	172.090	-1.052%	4,578,312	-23.308%
2024-08-28	175.550	175.7432	173.350000	173.920	-0.787%	3,718,129	-24.115%
2024-08-27	176.310	176.8800	174.520000	175.300	-0.381%	3,382,648	-24.712%
2024-08-26	176.320	176.8400	175.730000	175.970	+0.057%	3,551,868	-24.999%
2024-08-23	176.630	176.6800	173.670000	175.870	+0.074%	4,772,654	-24.956%
2024-08-22	175.830	176.0800	174.700000	175.740	+0.302%	3,289,298	-24.900%
2024-08-21	175.940	176.8200	174.623900	175.210	-0.364%	3,915,386	-24.673%
2024-08-20	173.530	176.0300	172.500000	175.850	+1.168%	5,190,622	-24.947%
2024-08-19	172.660	173.9800	172.440000	173.820	+0.695%	2,973,340	-24.071%
2024-08-16	172.520	172.7800	171.105900	172.620	+0.058%	4,321,778	-23.543%
2024-08-15	173.710	174.3000	171.830000	172.520	-0.685%	4,318,309	-23.499%
2024-08-14	172.230	174.3400	171.930000	173.710	+0.777%	3,298,648	-24.023%
2024-08-13	171.620	172.4200	170.220000	172.370	+0.554%	3,777,241	-23.432%
2024-08-12	172.240	172.8700	170.705000	171.420	-0.563%	3,746,752	-23.008%
2024-08-09	172.090	172.7800	170.390000	172.390	+0.012%	3,048,859	-23.441%
2024-08-08	170.210	173.0000	169.810000	172.370	+0.338%	4,580,526	-23.432%
2024-08-07	171.620	174.3900	171.330000	171.790	-0.406%	5,132,438	-23.174%
2024-08-06	173.280	176.2100	172.360000	172.490	-0.891%	6,927,101	-23.485%
2024-08-05	179.520	180.9100	173.160000	174.040	-2.247%	7,224,453	-24.167%
2024-08-02	178.840	179.9500	173.840000	178.040	+1.760%	6,494,305	-25.871%
2024-08-01	172.530	175.5600	172.500000	174.960	+1.326%	5,758,513	-24.566%
2024-07-31	173.920	174.6900	172.255700	172.670	-0.294%	5,915,813	-23.565%
2024-07-30	172.690	173.4500	171.550000	173.180	-0.017%	4,555,001	-23.790%
2024-07-29	172.290	173.4900	170.850000	173.210	+0.266%	4,096,909	-23.803%
2024-07-26	170.730	172.7600	170.730000	172.750	+1.012%	4,728,565	-23.601%
2024-07-25	169.490	173.4900	168.860000	171.020	+1.695%	5,990,553	-22.828%
2024-07-24	166.280	168.6700	164.950000	168.170	+1.137%	5,217,901	-21.520%
2024-07-23	167.790	168.3600	166.180000	166.280	-0.823%	3,253,870	-20.628%
2024-07-22	169.260	169.7100	167.350000	167.660	-1.004%	4,494,459	-21.281%
2024-07-19	170.280	170.4850	168.470000	169.360	-0.593%	4,694,327	-22.071%
2024-07-18	168.710	172.6700	168.390000	170.370	+0.283%	5,956,654	-22.533%
2024-07-17	166.040	170.0700	165.891300	169.890	+3.114%	6,988,151	-22.314%
2024-07-16	163.410	165.0400	162.840000	164.760	+0.549%	4,029,184	-19.896%
2024-07-15	166.010	166.2981	163.650000	163.860	-1.515%	4,376,831	-19.456%
2024-07-12	164.960	168.0300	164.960000	166.380	+1.482%	6,463,436	-20.676%
2024-07-11	159.100	164.8900	158.030000	163.950	+0.220%	10,016,573	-19.500%
2024-07-10	161.840	163.7700	160.660000	163.590	+1.044%	7,247,711	-19.323%
2024-07-09	162.190	162.5600	161.500000	161.900	-0.136%	5,482,251	-18.481%
2024-07-08	163.060	163.7500	161.920000	162.120	-1.381%	4,760,526	-18.591%
2024-07-05	162.640	164.5200	162.470000	164.390	+1.101%	3,809,803	-19.715%
2024-07-03	162.920	164.1300	161.960000	162.600	-0.599%	2,819,614	-18.831%
2024-07-02	163.500	164.4700	162.320000	163.580	+0.424%	4,343,884	-19.318%
2024-07-01	165.040	166.0600	162.580000	162.890	-1.237%	4,424,049	-18.976%
2024-06-28	165.300	166.2200	164.620000	164.930	-0.800%	7,394,809	-19.978%
2024-06-27	166.630	167.2500	165.270000	166.260	-0.288%	4,191,249	-20.618%
2024-06-26	165.890	167.0100	164.850000	166.740	-0.365%	4,518,892	-20.847%
2024-06-25	168.080	168.9600	167.250000	167.350	-0.434%	4,015,935	-21.135%
2024-06-24	167.500	169.6099	167.090000	168.080	+0.478%	4,168,992	-21.478%
2024-06-21	167.210	169.0700	166.450000	167.280	+0.360%	10,057,007	-21.102%
2024-06-20	165.730	167.6400	165.730000	166.680	+0.120%	4,334,436	-20.818%
2024-06-18	166.100	167.0700	165.250000	166.480	+0.205%	3,285,167	-20.723%
2024-06-17	163.490	166.4100	162.790000	166.140	+1.422%	5,265,651	-20.561%
2024-06-14	163.130	164.3900	162.529100	163.810	+0.294%	3,462,278	-19.431%
2024-06-13	162.080	163.5600	161.540000	163.330	-0.305%	5,163,435	-19.194%
2024-06-12	164.880	165.3275	162.444800	163.830	-0.751%	5,921,197	-19.441%
2024-06-11	164.870	165.4600	163.510000	165.070	-0.500%	7,908,128	-20.046%
2024-06-10	170.110	170.3700	165.620000	165.900	-3.005%	9,091,249	-20.446%
2024-06-07	171.500	172.5100	170.750000	171.040	-1.247%	3,231,237	-22.837%
2024-06-06	174.000	174.4000	172.675000	173.200	-0.167%	3,986,445	-23.799%
2024-06-05	173.840	173.9700	171.960000	173.490	-0.230%	3,676,446	-23.926%
2024-06-04	171.210	174.3900	170.815000	173.890	+1.553%	4,199,508	-24.101%
2024-06-03	172.720	172.9000	171.030000	171.230	-0.966%	4,573,392	-22.922%
2024-05-31	169.890	172.9700	169.520000	172.900	+1.420%	7,583,453	-23.667%
2024-05-30	171.350	171.7100	170.400000	170.480	-0.391%	3,506,758	-22.583%
2024-05-29	172.430	173.1800	170.720000	171.150	-1.286%	4,831,878	-22.886%
2024-05-28	176.230	176.2750	171.900000	173.380	-2.590%	5,717,255	-23.878%
2024-05-24	179.370	179.4200	177.870000	177.990	-0.714%	3,241,250	-25.850%
2024-05-23	181.330	181.8900	179.040000	179.270	-1.549%	3,245,791	-26.379%
2024-05-22	180.450	182.1300	179.980000	182.090	+0.558%	3,840,494	-27.519%
2024-05-21	181.500	181.5800	179.800000	181.080	+0.427%	3,044,886	-27.115%
2024-05-20	182.090	182.1300	179.912300	180.310	-1.032%	2,837,604	-26.804%
2024-05-17	182.590	182.9600	181.830000	182.190	-0.502%	4,219,986	-27.559%
2024-05-16	179.630	183.4100	179.460000	183.110	+2.034%	5,847,331	-27.923%
2024-05-15	179.240	180.4000	179.000000	179.460	-0.228%	4,686,223	-26.457%
2024-05-14	181.050	181.2800	178.600000	179.870	-0.569%	3,462,215	-26.625%
2024-05-13	180.510	181.3500	179.850000	180.900	+0.617%	3,916,718	-27.043%
2024-05-10	177.950	180.1600	177.610000	179.790	+0.972%	3,384,655	-26.592%
2024-05-09	177.260	178.4300	177.090000	178.060	+0.366%	2,395,640	-25.879%
2024-05-08	178.710	178.8800	177.190000	177.410	-0.343%	3,311,032	-25.607%
2024-05-07	177.000	178.1500	176.510000	178.020	+1.251%	3,280,556	-25.862%
2024-05-06	176.760	176.7600	175.130000	175.820	-0.187%	3,247,045	-24.935%
2024-05-03	175.800	176.4900	175.000000	176.150	+0.399%	3,417,007	-25.075%
2024-05-02	175.580	176.3200	174.550000	175.450	+0.171%	3,714,727	-24.776%
2024-05-01	175.460	176.2300	173.660000	175.150	-0.432%	4,252,202	-24.647%
2024-04-30	176.270	176.4700	174.840400	175.910	-0.131%	4,334,969	-24.973%
2024-04-29	175.500	176.3150	175.020000	176.140	+0.319%	3,101,392	-25.071%
2024-04-26	174.440	178.5700	174.340000	175.580	-0.623%	4,319,353	-24.832%
2024-04-25	178.280	180.6300	175.820000	176.680	-0.411%	7,358,547	-25.300%
2024-04-24	168.500	178.0900	167.650000	177.410	+3.615%	9,763,622	-25.607%
2024-04-23	174.700	174.8800	170.140000	171.220	-2.970%	9,001,977	-22.918%
2024-04-22	174.410	177.2000	174.030000	176.460	+1.338%	7,182,279	-25.207%
2024-04-19	172.280	174.2700	171.800000	174.130	+1.080%	6,235,289	-24.206%
2024-04-18	170.100	172.6800	170.100000	172.270	+1.646%	5,383,552	-23.388%
2024-04-17	169.090	169.7000	168.210000	169.480	+1.182%	3,898,040	-22.127%
2024-04-16	167.030	168.5100	166.890000	167.500	+0.329%	4,364,233	-21.206%
2024-04-15	169.210	169.3500	166.030000	166.950	-0.684%	4,913,908	-20.946%
2024-04-12	167.690	168.5100	167.320000	168.100	-0.154%	5,453,736	-21.487%
2024-04-11	169.620	169.8700	167.770000	168.360	-0.349%	4,241,563	-21.608%
2024-04-10	169.570	169.6300	167.770000	168.950	-0.973%	4,581,676	-21.882%
2024-04-09	170.225	170.7200	168.730000	170.610	+0.607%	3,774,304	-22.642%
2024-04-08	169.150	170.0500	168.740000	169.580	+0.260%	3,755,725	-22.172%
2024-04-05	169.400	169.9700	168.065000	169.140	-0.301%	4,412,390	-21.970%
2024-04-04	170.920	171.7800	169.330000	169.650	-0.018%	5,422,567	-22.205%
2024-04-03	170.000	170.9200	168.700000	169.680	-1.027%	5,828,024	-22.218%
2024-04-02	172.940	173.8700	171.360000	171.440	-0.890%	5,158,492	-23.017%
2024-04-01	175.570	176.2300	172.650000	172.980	-1.160%	4,815,366	-23.702%
2024-03-28	174.760	175.8100	174.370000	175.010	+0.830%	5,710,539	-24.587%
2024-03-27	173.998	174.6900	173.050000	173.570	+0.486%	4,911,274	-23.962%
2024-03-26	172.170	172.9700	171.815000	172.730	+0.075%	4,593,166	-23.592%
2024-03-25	172.200	173.0900	172.108000	172.600	+0.337%	3,941,985	-23.534%
2024-03-22	173.020	173.1000	171.760000	172.020	-0.249%	4,106,531	-23.276%
2024-03-21	171.920	173.4200	171.050000	172.450	+0.343%	4,343,007	-23.468%
2024-03-20	172.300	173.1000	171.120000	171.860	+0.035%	5,046,920	-23.205%
2024-03-19	171.100	172.6500	171.000000	171.800	+0.315%	7,653,926	-23.178%
2024-03-18	167.050	172.1800	166.950000	171.260	+4.008%	10,483,048	-22.936%
2024-03-15	165.060	165.3800	163.640000	164.660	-0.073%	21,887,267	-19.847%
2024-03-14	166.260	166.2600	164.200000	164.780	-0.315%	5,155,326	-19.905%
2024-03-13	165.100	166.1400	164.740000	165.300	+0.462%	4,585,789	-20.157%
2024-03-12	165.140	165.4200	163.960000	164.540	-0.115%	6,158,507	-19.789%
2024-03-11	163.920	165.4200	163.310000	164.730	+1.030%	5,404,790	-19.881%
2024-03-08	162.320	164.2000	162.090000	163.050	-0.037%	6,065,294	-19.056%
2024-03-07	163.820	163.9000	162.500000	163.110	+0.067%	5,801,610	-19.085%
2024-03-06	162.060	163.9900	162.040000	163.000	+0.592%	5,302,463	-19.031%
2024-03-05	165.220	165.5000	161.810000	162.040	-2.014%	6,631,346	-18.551%
2024-03-04	164.450	165.6500	163.600000	165.370	+0.474%	4,303,882	-20.191%
2024-03-01	164.860	165.0000	163.250000	164.590	-0.454%	6,109,856	-19.813%
2024-02-29	166.210	166.6800	164.910000	165.340	-1.012%	8,489,449	-20.177%
2024-02-28	168.120	168.5000	166.450000	167.030	-0.672%	5,275,282	-20.984%
2024-02-27	167.820	168.2200	167.350000	168.160	-0.059%	3,567,644	-21.515%
2024-02-26	169.420	169.4200	167.710000	168.260	-0.790%	3,836,980	-21.562%
2024-02-23	167.940	170.2500	167.800000	169.600	+0.802%	6,409,765	-22.182%
2024-02-22	167.640	168.8298	166.100000	168.250	-0.344%	7,539,232	-21.557%
2024-02-21	169.950	170.1800	167.855000	168.830	+0.107%	4,195,366	-21.827%
2024-02-20	167.740	169.5200	167.185000	168.650	+1.401%	6,117,866	-21.743%
2024-02-16	167.210	167.4100	165.680000	166.320	-0.917%	5,245,994	-20.647%
2024-02-15	167.950	168.3650	166.680000	167.860	+0.203%	4,451,374	-21.375%
2024-02-14	168.340	168.6400	166.060000	167.520	-0.805%	5,731,904	-21.215%
2024-02-13	171.220	171.4500	167.240000	168.880	-1.014%	7,302,014	-21.850%
2024-02-12	167.860	171.0694	167.200000	170.610	+1.753%	7,867,544	-22.642%
2024-02-09	171.200	171.3900	166.970000	167.670	-3.555%	12,731,739	-21.286%
2024-02-08	171.720	174.1000	171.410000	173.850	+1.388%	9,269,699	-24.084%
2024-02-07	172.630	172.9000	171.380000	171.470	+0.029%	5,769,679	-23.030%
2024-02-06	171.450	171.8252	169.940000	171.420	+0.293%	5,182,879	-23.008%
2024-02-05	170.550	171.5800	169.045000	170.920	-0.029%	5,142,706	-22.783%
2024-02-02	171.235	171.9600	170.100000	170.970	-0.425%	5,307,883	-22.805%
2024-02-01	168.530	171.8000	167.170000	171.700	+1.881%	4,920,789	-23.133%
2024-01-31	169.960	170.3838	167.880000	168.530	-0.643%	5,769,214	-21.688%
2024-01-30	167.670	169.7000	167.320000	169.620	+0.874%	4,804,243	-22.191%
2024-01-29	167.530	168.7000	167.392600	168.150	+0.173%	5,713,559	-21.511%
2024-01-26	166.600	168.0300	166.600000	167.860	+0.780%	4,848,792	-21.375%
2024-01-25	165.810	166.6000	164.935000	166.560	+0.580%	5,373,787	-20.761%
2024-01-24	167.640	167.7400	165.515000	165.600	-1.217%	4,946,700	-20.302%
2024-01-23	164.560	167.9300	164.360000	167.640	+1.532%	4,932,727	-21.272%
2024-01-22	165.960	166.7050	165.020000	165.110	-0.404%	5,669,828	-20.065%
2024-01-19	167.140	167.2400	165.570000	165.780	-0.831%	6,528,578	-20.388%
2024-01-18	165.470	167.2800	164.990000	167.170	+0.439%	4,709,362	-21.050%
2024-01-17	165.990	166.7270	165.435000	166.440	+0.162%	4,392,400	-20.704%
2024-01-16	167.270	167.5200	165.190000	166.170	-0.658%	4,576,842	-20.575%
2024-01-12	166.340	167.3800	165.570000	167.270	+0.686%	3,546,260	-21.098%
2024-01-11	167.140	167.1400	164.820000	166.130	-0.473%	4,800,727	-20.556%
2024-01-10	166.590	167.9600	166.200000	166.920	-0.150%	4,394,876	-20.932%
2024-01-09	167.790	167.8900	165.930000	167.170	-1.147%	6,268,763	-21.050%
2024-01-08	168.940	169.7300	167.790000	169.110	+0.101%	5,735,563	-21.956%
2024-01-05	171.570	171.5700	167.560000	168.940	-1.475%	5,252,478	-21.878%
2024-01-04	171.610	173.5300	170.580000	171.470	-0.856%	6,283,225	-23.030%
2024-01-03	175.000	175.2000	172.696600	172.950	+0.023%	5,588,224	-23.689%
2024-01-02	169.520	172.9900	169.190000	172.910	+1.808%	5,743,112	-23.671%
2023-12-29	169.340	170.0650	169.170000	169.840	+0.266%	3,291,629	-22.292%
2023-12-28	169.400	169.5400	168.700000	169.390	-0.006%	2,911,277	-22.085%
2023-12-27	168.900	169.4900	168.360000	169.400	+0.320%	3,502,620	-22.090%
2023-12-26	167.650	169.4200	167.250000	168.860	+0.704%	2,779,405	-21.841%
2023-12-22	167.360	168.1700	166.860000	167.680	+0.425%	3,030,355	-21.291%
2023-12-21	166.500	167.1000	165.390000	166.970	+0.773%	4,374,203	-20.956%
2023-12-20	166.510	167.4650	165.670000	165.690	-1.346%	5,157,779	-20.345%
2023-12-19	167.935	168.8300	167.310000	167.950	-0.568%	4,855,853	-21.417%
2023-12-18	168.060	170.2500	167.410000	168.910	+1.144%	5,439,517	-21.864%
2023-12-15	167.450	168.5100	166.450000	167.000	-0.743%	17,734,645	-20.970%
2023-12-14	171.650	171.9700	167.940000	168.250	-2.186%	7,119,267	-21.557%
2023-12-13	168.540	172.0500	168.120000	172.010	+2.101%	6,082,063	-23.272%
2023-12-12	169.280	169.2800	167.710000	168.470	+0.387%	4,515,820	-21.660%
2023-12-11	167.440	168.1300	166.460000	167.820	+1.292%	6,912,556	-21.356%
2023-12-08	167.040	167.1200	165.270000	165.680	-1.063%	5,115,158	-20.340%
2023-12-07	168.000	168.3043	166.700000	167.460	-0.030%	4,934,842	-21.187%
2023-12-06	167.980	168.3200	166.730000	167.510	-0.256%	4,726,646	-21.211%
2023-12-05	169.150	169.5731	167.710000	167.940	-0.709%	4,553,781	-21.412%
2023-12-04	168.400	169.9200	168.190000	169.140	+0.267%	5,323,333	-21.970%
2023-12-01	168.370	168.8500	167.380000	168.690	+0.238%	4,897,439	-21.762%
2023-11-30	166.110	168.3600	164.820000	168.290	+0.676%	7,346,920	-21.576%
2023-11-29	169.100	169.1200	166.650000	167.160	-1.007%	4,722,423	-21.046%
2023-11-28	168.380	169.7600	168.020000	168.860	+0.321%	4,056,190	-21.841%
2023-11-27	169.700	169.7000	168.090000	168.320	-0.620%	3,664,714	-21.590%
2023-11-24	168.950	170.0200	168.950000	169.370	+0.089%	1,751,667	-22.076%

document.getElementById("hpJv6v").onerror = function(){this.style.display='none';}; .dark-mode .JZlmyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZlmyJ{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ

PEP
PepsiCo, Inc.
stock NASDAQ