PepsiCo, Inc. (PEP) NASDAQ

150.37

-0.85(-0.56%)

Updated at December 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 16, 2025151.99150.37150.37152.35149.997.48M
December 15, 2025150.94151.22151.22151.7150.288.41M
December 12, 2025149.62150.64150.64150.67148.745.65M
December 11, 2025150.15149.05149.05150.89148.125.46M
December 10, 2025147.86149.71149.71149.7214710.11M
December 09, 2025146.39144.62144.62147.56143.918.1M
December 08, 2025145.01145.63145.63146.56144.26.33M
December 05, 2025145.63145.02145.02145.8144.515.94M
December 04, 2025147.75146.91146.91148.25146.136.78M
December 03, 2025148.69148.06148.06150.7147.924.91M
December 02, 2025149.46148.61148.61149.51146.536.83M
December 01, 2025148.63149.51149.51149.82148.517.62M
November 28, 2025147.23148.74148.74148.82147.232.97M
November 26, 2025146.32147.98147.98148.47146.235.15M
November 25, 2025145.93146.11146.11147.12145.578.95M
November 24, 2025145.83145.5145.5146.34144.769.39M
November 21, 2025146.28146.33146.33148.94145.997.88M
November 20, 2025146.6146.1146.1147.08144.96.76M
November 19, 2025148.3147.11147.11148.8146.698.1M
November 18, 2025148.3148.77148.77149.83147.4510.82M
November 17, 2025145.88147.79147.79148.1145.225.4M
November 14, 2025145.89145.85145.85146.84143.935.77M
November 13, 2025144.1145.02145.02146.39143.656.66M
November 12, 2025144.56144.39144.39145.5144.065.79M
November 11, 2025143.52145.08145.08145.76142.687.68M
November 10, 2025142.49142.62142.62143.02141.266.62M
November 07, 2025142.93142.95142.95144.05141.657.59M
November 06, 2025142.26141.58141.58143.21141.36.42M
November 05, 2025142.9142.86142.86143.28141.587.14M
November 04, 2025144.7142.9142.9144.93142.068.3M
November 03, 2025145.86143.6143.6145.91143.258.33M
October 31, 2025146.2146.09146.09146.91145.36.21M
October 30, 2025146.34147.55147.55148.09146.255.75M
October 29, 2025148.5146.16146.16148.66143.677.73M
October 28, 2025151.41150.12150.12153.21149.925.62M
October 27, 2025151.01152.63152.63152.87150.964.74M
October 24, 2025152.04151.55151.55152.42151.263.58M
October 23, 2025153.17151.51151.51153.4151.036.08M
October 22, 2025153.17153.05153.05155.18152.716.45M
October 21, 2025154.7153.18153.18155.19152.845.61M
October 20, 2025154.42153.64153.64154.42152.724.81M
October 17, 2025153.77153.71153.71153.91151.746.64M
October 16, 2025152.38152.67152.7154.36152.298.52M
October 15, 2025151.35151.16151.16152.39149.176.07M
October 14, 2025148.71151.54151.54151.62148.58.24M
October 13, 2025148.65148.89148.89149.98147.347.27M
October 10, 2025145.63150.08150.08150.8214517.48M
October 09, 2025140.46144.71144.71144.74138.5913.71M
October 08, 2025140.79138.84138.84140.98138.698.2M
October 07, 2025140.37140.79140.79141.84139.696M
October 06, 2025141.77139.7139.7141.85138.886.74M
October 03, 2025142.26141.98141.98143.36141.865.43M
October 02, 2025141.89142.31142.31143.25141.374.5M
October 01, 2025140.81143.14143.14143.37140.485.87M
September 30, 2025140.17140.44140.44141.03139.837.38M
September 29, 2025140.44140.17140.17140.67139.1211.93M
September 26, 2025139.86140.42140.42140.99139.856.19M
September 25, 2025143139.92139.92143.42139.867.1M
September 24, 2025141.81142.17142.17142.34141.015.95M
September 23, 2025141.04141.9141.9142.23139.966.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved