PepsiCo, Inc. (PEP) NASDAQ

142.86

-0.04(-0.03%)

Updated at November 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 22, 2025141.08141.03141.03141.52139.945.8M
September 19, 2025141.47141.72141.72142.08140.4610.21M
September 18, 2025140.63140.73140.73141.63140.395.92M
September 17, 2025140.17141.23141.23142.04140.156.09M
September 16, 2025140.69140.03140.03141.31139.919.28M
September 15, 2025143.4140.64140.64143.53140.537.28M
September 12, 2025144.07143.53143.53144.25142.95.71M
September 11, 2025142.89144.23144.23144.75142.56.14M
September 10, 2025142.2142.66142.66143.11141.425.99M
September 09, 2025141.18143.1143.1143.63141.15.85M
September 08, 2025145.72141.71141.71145.72140.3511.13M
September 05, 2025146146.39146.39147.88145.287.19M
September 04, 2025149.02146.89146.89149.47146.456.28M
September 03, 2025149.95148.64148.64150.46147.1111.26M
September 02, 2025157.44150.28150.28157.8150.2117.35M
August 29, 2025147.1148.65148.65149.22146.877.76M
August 28, 2025147.96146.98146.98148.04146.239.24M
August 27, 2025147147.64147.64147.79146.318.09M
August 26, 2025147.5147147148.25145.8111.21M
August 25, 2025148.43148.2148.2148.82147.586.62M
August 22, 2025149.65149.64149.64151.18149.095.22M
August 21, 2025150.32148.98148.98150.32148.68.15M
August 20, 2025153.21150.73150.73154.61148.6910M
August 19, 2025150152.16152.16152.32149.868.53M
August 18, 2025150.55149.55149.55150.55148.929.9M
August 15, 2025149.39150.4150.4151.1148.499.09M
August 14, 2025149.04148.62148.62149.5148.056.89M
August 13, 2025146.89149.35149.35149.54146.856.15M
August 12, 2025145.55146.87146.87147.01144.727.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved