PepsiCo Inc (PEP) Historical Stock Data
150.69 ↓1.21 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEP is down -0.05% a day on average. There have been 15 days where PepsiCo Inc closed green and 15 days where PEP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-31 | 150.76 | 150.69 | ↓$0.07 (-0.05%) | 150.27 | 151.69 | 4.91M |
2025-01-30 | 151.28 | 151.90 | ↑$0.62 (0.41%) | 150.63 | 153.08 | 4.67M |
2025-01-29 | 151.13 | 150.37 | ↓$0.76 (-0.50%) | 150.23 | 152.00 | 4.87M |
2025-01-28 | 154.15 | 150.25 | ↓$3.90 (-2.53%) | 150.12 | 154.61 | 6.35M |
2025-01-27 | 150.92 | 154.61 | ↑$3.69 (2.45%) | 150.90 | 155.47 | 9.82M |
2025-01-24 | 148.82 | 149.12 | ↑$0.30 (0.20%) | 148.13 | 149.31 | 4.51M |
2025-01-23 | 148.49 | 148.62 | ↑$0.13 (0.09%) | 146.61 | 148.94 | 4.76M |
2025-01-22 | 148.23 | 148.09 | ↓$0.14 (-0.09%) | 147.79 | 149.45 | 5.90M |
2025-01-21 | 148.33 | 148.55 | ↑$0.22 (0.15%) | 147.77 | 149.78 | 7.46M |
2025-01-17 | 147.72 | 148.25 | ↑$0.53 (0.36%) | 147.17 | 148.62 | 7.33M |
2025-01-16 | 144.05 | 146.54 | ↑$2.49 (1.73%) | 143.69 | 146.79 | 5.07M |
2025-01-15 | 145.49 | 144.78 | ↓$0.71 (-0.49%) | 144.17 | 146.20 | 7.14M |
2025-01-14 | 144.19 | 144.95 | ↑$0.76 (0.53%) | 143.56 | 145.14 | 7M |
2025-01-13 | 142.79 | 144.50 | ↑$1.71 (1.20%) | 142.14 | 145.14 | 8.10M |
2025-01-10 | 145.00 | 142.64 | ↓$2.36 (-1.63%) | 141.51 | 145.58 | 9.63M |
2025-01-08 | 145.40 | 146.54 | ↑$1.14 (0.78%) | 144.56 | 146.67 | 6.79M |
2025-01-07 | 146.46 | 145.40 | ↓$1.06 (-0.72%) | 145.34 | 147.97 | 7.47M |
2025-01-06 | 149.60 | 146.27 | ↓$3.33 (-2.23%) | 146.10 | 149.95 | 9.47M |
2025-01-03 | 150.96 | 149.65 | ↓$1.31 (-0.87%) | 149.56 | 150.96 | 5.22M |
2025-01-02 | 152.88 | 150.21 | ↓$2.67 (-1.75%) | 149.89 | 153.66 | 4.97M |
2024-12-31 | 151.80 | 152.06 | ↑$0.26 (0.17%) | 150.94 | 153.15 | 4.27M |
2024-12-30 | 152.66 | 151.72 | ↓$0.94 (-0.62%) | 151.09 | 153.09 | 5.40M |
2024-12-27 | 151.29 | 152.89 | ↑$1.60 (1.06%) | 151.26 | 153.47 | 4.29M |
2024-12-26 | 152.53 | 152.44 | ↓$0.09 (-0.06%) | 152.24 | 153.18 | 5.53M |
2024-12-24 | 150.50 | 152.81 | ↑$2.31 (1.53%) | 150.41 | 152.83 | 3.40M |
2024-12-23 | 152.41 | 151.29 | ↓$1.12 (-0.73%) | 149.71 | 152.41 | 6.82M |
2024-12-20 | 150.86 | 152.79 | ↑$1.93 (1.28%) | 150.51 | 153.49 | 19.13M |
2024-12-19 | 153.09 | 151.47 | ↓$1.62 (-1.06%) | 151.41 | 154.08 | 8.58M |
2024-12-18 | 155.03 | 154.43 | ↓$0.60 (-0.39%) | 154.11 | 155.83 | 7.62M |
2024-12-17 | 155.74 | 156.14 | ↑$0.40 (0.26%) | 155.24 | 158.50 | 6.57M |
Create an account or log in to view more rows.
$PEP more calls coming in
$PEP Moon soon
$PEP I like green candles on my birthday cake
$PEP I warned everyone this company sucks
$PEP Come on.. Let it fall.. buy later bulls
$PEP take us to the moon
lets goooooo
$PEP the time is near
$PEP always with good potential for a long term Hodl
$PEP rip and dip today bulls
$PEP we always finish green after a red week. Less go!