PepsiCo Inc (PEP) Historical Stock Data
152.79 ↑1.32 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEP is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-16 | 157.85 | 156.02 | ↓$1.83 (-1.16%) | 155.88 | 158.82 | 6.69M |
| 2024-12-13 | 157.53 | 157.97 | ↑$0.44 (0.28%) | 157.06 | 159.57 | 4.35M |
| 2024-12-12 | 159.09 | 158.90 | ↓$0.19 (-0.12%) | 157.97 | 159.40 | 6.85M |
| 2024-12-11 | 160.21 | 156.77 | ↓$3.44 (-2.15%) | 156.26 | 160.52 | 7.93M |
| 2024-12-10 | 159.00 | 159.84 | ↑$0.84 (0.53%) | 157.35 | 160.42 | 5.33M |
| 2024-12-09 | 157.91 | 159.47 | ↑$1.56 (0.99%) | 157.14 | 161.50 | 8.38M |
| 2024-12-06 | 159.35 | 157.79 | ↓$1.56 (-0.98%) | 157.69 | 160.80 | 8.36M |
| 2024-12-05 | 160.93 | 160.49 | ↓$0.44 (-0.27%) | 158.83 | 161.01 | 5.23M |
| 2024-12-04 | 160.60 | 160.18 | ↓$0.42 (-0.26%) | 159.41 | 161.03 | 6.96M |
| 2024-12-03 | 162.84 | 161.70 | ↓$1.14 (-0.70%) | 161.42 | 163.05 | 4.28M |
| 2024-12-02 | 163.32 | 163.05 | ↓$0.26 (-0.16%) | 161.76 | 163.65 | 4.97M |
| 2024-11-29 | 161.43 | 163.45 | ↑$2.02 (1.25%) | 160.95 | 163.59 | 2.80M |
| 2024-11-27 | 161.94 | 162.72 | ↑$0.78 (0.48%) | 161.68 | 165.13 | 3.62M |
| 2024-11-26 | 163.27 | 162.16 | ↓$1.11 (-0.68%) | 161.90 | 163.68 | 4.65M |
| 2024-11-25 | 162.70 | 163.05 | ↑$0.35 (0.22%) | 162.00 | 163.59 | 8.58M |
| 2024-11-22 | 160.90 | 162.00 | ↑$1.10 (0.68%) | 159.89 | 162.06 | 5.85M |
| 2024-11-21 | 158.39 | 160.34 | ↑$1.95 (1.23%) | 157.95 | 160.50 | 5.98M |
| 2024-11-20 | 156.45 | 158.74 | ↑$2.29 (1.46%) | 156.20 | 159.11 | 5.07M |
| 2024-11-19 | 157.75 | 156.72 | ↓$1.03 (-0.65%) | 155.85 | 157.87 | 8.25M |
| 2024-11-18 | 159.41 | 158.33 | ↓$1.07 (-0.67%) | 157.76 | 159.85 | 6.99M |
| 2024-11-15 | 164.38 | 158.62 | ↓$5.76 (-3.50%) | 158.05 | 164.38 | 9.11M |
| 2024-11-14 | 164.74 | 165.15 | ↑$0.41 (0.25%) | 163.83 | 166.89 | 5.42M |
| 2024-11-13 | 163.49 | 164.74 | ↑$1.25 (0.76%) | 162.37 | 164.80 | 4.15M |
| 2024-11-12 | 164.09 | 164.34 | ↑$0.25 (0.15%) | 163.15 | 165.00 | 5.39M |
| 2024-11-11 | 164.41 | 164.26 | ↓$0.15 (-0.09%) | 163.98 | 166.15 | 3.76M |
| 2024-11-08 | 163.84 | 165.11 | ↑$1.27 (0.78%) | 163.65 | 165.82 | 4.62M |
Create an account or log in to view more rows.
$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!
$PEP get over the hump
$PEP oversold! Buy the dip
$PEP still bullish
$PEP bear trap