PEP

PepsiCo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
PepsiCo Inc PEP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 161.17 09:00:15
Open Price Low Price High Price Close Price Prev Close
161.17
more quote information »

PEP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week160.58161.88158.79160.173,615,6310.590.37%
1 Month151.12161.88149.48156.064,003,21110.056.65%
3 Months156.19161.88149.48155.583,784,6214.983.19%
6 Months142.62161.88141.725151.384,330,90918.5513.01%
1 Year138.571161.88128.32145.124,610,46222.6016.31%
3 Years111.29161.88101.42133.974,622,86049.8844.82%
5 Years118.66161.8895.94128.544,652,04942.5135.83%

PEP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 20 2021 161.31 1.21 0.76% 160.58 161.88 159.68 3,716,542
Oct 19 2021 160.10 2.01 1.27% 158.64 160.16 157.54 3,124,528
Oct 18 2021 158.09 -0.72 -0.45% 158.202 158.70 156.80 3,274,222
Oct 15 2021 158.81 -0.45 -0.28% 159.66 159.50 157.51 4,311,201
Oct 14 2021 159.26 1.27 0.8% 158.55 159.49 158.55 3,677,059
Oct 13 2021 157.99 1.06 0.68% 157.46 158.05 156.02 3,599,667
Oct 12 2021 156.93 0.69 0.44% 156.22 157.85 156.21 3,194,698
Oct 11 2021 156.24 0.21 0.13% 156.03 157.23 155.66 2,738,763
Oct 08 2021 156.03 -0.36 -0.23% 156.57 156.73 155.49 4,185,980
Oct 07 2021 156.39 1.43 0.92% 155.52 157.75 155.52 4,603,546
Oct 06 2021 154.96 3.87 2.56% 150.84 155.16 149.96 5,498,473
Oct 05 2021 151.09 0.89 0.59% 151.30 152.39 150.07 5,831,379
Oct 04 2021 150.20 -0.75 -0.5% 150.88 153.00 149.48 5,399,419
Oct 01 2021 150.95 0.54 0.36% 151.35 151.61 149.52 4,271,511
Sep 30 2021 150.41 -1.89 -1.24% 153.22 153.43 150.37 4,949,166
Sep 29 2021 152.30 1.25 0.83% 151.12 153.17 150.69 3,326,462
Sep 28 2021 151.05 -1.67 -1.09% 152.39 152.50 150.10 5,907,278
Sep 27 2021 152.72 -1.48 -0.96% 153.52 154.15 152.39 4,481,945
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211027 13:17:17