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.

DateOpenCloseChangeLowHighVolume
2025-01-31150.76150.69↓$0.07 (-0.05%)150.27151.694.91M
2025-01-30151.28151.90↑$0.62 (0.41%)150.63153.084.67M
2025-01-29151.13150.37↓$0.76 (-0.50%)150.23152.004.87M
2025-01-28154.15150.25↓$3.90 (-2.53%)150.12154.616.35M
2025-01-27150.92154.61↑$3.69 (2.45%)150.90155.479.82M
2025-01-24148.82149.12↑$0.30 (0.20%)148.13149.314.51M
2025-01-23148.49148.62↑$0.13 (0.09%)146.61148.944.76M
2025-01-22148.23148.09↓$0.14 (-0.09%)147.79149.455.90M
2025-01-21148.33148.55↑$0.22 (0.15%)147.77149.787.46M
2025-01-17147.72148.25↑$0.53 (0.36%)147.17148.627.33M
2025-01-16144.05146.54↑$2.49 (1.73%)143.69146.795.07M
2025-01-15145.49144.78↓$0.71 (-0.49%)144.17146.207.14M
2025-01-14144.19144.95↑$0.76 (0.53%)143.56145.147M
2025-01-13142.79144.50↑$1.71 (1.20%)142.14145.148.10M
2025-01-10145.00142.64↓$2.36 (-1.63%)141.51145.589.63M
2025-01-08145.40146.54↑$1.14 (0.78%)144.56146.676.79M
2025-01-07146.46145.40↓$1.06 (-0.72%)145.34147.977.47M
2025-01-06149.60146.27↓$3.33 (-2.23%)146.10149.959.47M
2025-01-03150.96149.65↓$1.31 (-0.87%)149.56150.965.22M
2025-01-02152.88150.21↓$2.67 (-1.75%)149.89153.664.97M
2024-12-31151.80152.06↑$0.26 (0.17%)150.94153.154.27M
2024-12-30152.66151.72↓$0.94 (-0.62%)151.09153.095.40M
2024-12-27151.29152.89↑$1.60 (1.06%)151.26153.474.29M
2024-12-26152.53152.44↓$0.09 (-0.06%)152.24153.185.53M
2024-12-24150.50152.81↑$2.31 (1.53%)150.41152.833.40M
2024-12-23152.41151.29↓$1.12 (-0.73%)149.71152.416.82M
2024-12-20150.86152.79↑$1.93 (1.28%)150.51153.4919.13M
2024-12-19153.09151.47↓$1.62 (-1.06%)151.41154.088.58M
2024-12-18155.03154.43↓$0.60 (-0.39%)154.11155.837.62M
2024-12-17155.74156.14↑$0.40 (0.26%)155.24158.506.57M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$PEP I warned everyone this company sucks

0 Like Report
micmic

$PEP always with good potential for a long term Hodl

0 Like Report
145zip

$PEP we always finish green after a red week. Less go!

0 Like Report