PepsiCo Inc (PEP) Historical Stock Data
176.46 ↑2.33 (1.34%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEP is up 0.03% a day on average. There have been 16 days where PepsiCo Inc closed green and 14 days where PEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 174.41 | 176.46 | ↑$2.05 (1.18%) | 174.03 | 177.20 | 7.29M |
| 2024-04-19 | 172.28 | 174.13 | ↑$1.85 (1.07%) | 171.80 | 174.27 | 6.64M |
| 2024-04-18 | 170.10 | 172.27 | ↑$2.17 (1.28%) | 170.10 | 172.68 | 5.57M |
| 2024-04-17 | 169.09 | 169.48 | ↑$0.39 (0.23%) | 168.21 | 169.70 | 4.07M |
| 2024-04-16 | 167.03 | 167.50 | ↑$0.47 (0.28%) | 166.89 | 168.51 | 4.57M |
| 2024-04-15 | 169.21 | 166.95 | ↓$2.26 (-1.34%) | 166.03 | 169.35 | 5.13M |
| 2024-04-12 | 167.69 | 168.10 | ↑$0.41 (0.24%) | 167.32 | 168.51 | 5.45M |
| 2024-04-11 | 169.62 | 168.36 | ↓$1.26 (-0.74%) | 167.77 | 169.87 | 4.24M |
| 2024-04-10 | 169.57 | 168.95 | ↓$0.62 (-0.37%) | 167.77 | 169.63 | 4.58M |
| 2024-04-09 | 170.23 | 170.61 | ↑$0.39 (0.23%) | 168.73 | 170.72 | 3.77M |
| 2024-04-08 | 169.15 | 169.58 | ↑$0.43 (0.25%) | 168.74 | 170.05 | 3.76M |
| 2024-04-05 | 169.40 | 169.14 | ↓$0.26 (-0.15%) | 168.07 | 169.97 | 4.41M |
| 2024-04-04 | 170.92 | 169.65 | ↓$1.27 (-0.74%) | 169.33 | 171.78 | 5.42M |
| 2024-04-03 | 170.00 | 169.68 | ↓$0.32 (-0.19%) | 168.70 | 170.92 | 5.83M |
| 2024-04-02 | 172.94 | 171.44 | ↓$1.50 (-0.87%) | 171.36 | 173.87 | 5.16M |
| 2024-04-01 | 175.57 | 172.98 | ↓$2.59 (-1.48%) | 172.65 | 176.23 | 4.81M |
| 2024-03-28 | 174.76 | 175.01 | ↑$0.25 (0.14%) | 174.37 | 175.81 | 5.71M |
| 2024-03-27 | 174.00 | 173.57 | ↓$0.43 (-0.25%) | 173.05 | 174.69 | 4.91M |
| 2024-03-26 | 172.17 | 172.73 | ↑$0.56 (0.33%) | 171.82 | 172.97 | 4.59M |
| 2024-03-25 | 172.20 | 172.60 | ↑$0.40 (0.23%) | 172.11 | 173.09 | 3.94M |
| 2024-03-22 | 173.02 | 172.02 | ↓$1.00 (-0.58%) | 171.76 | 173.10 | 4.11M |
| 2024-03-21 | 171.92 | 172.45 | ↑$0.53 (0.31%) | 171.05 | 173.42 | 4.34M |
| 2024-03-20 | 172.30 | 171.86 | ↓$0.44 (-0.26%) | 171.12 | 173.10 | 5.05M |
| 2024-03-19 | 171.10 | 171.80 | ↑$0.70 (0.41%) | 171.00 | 172.65 | 7.65M |
| 2024-03-18 | 167.05 | 171.26 | ↑$4.21 (2.52%) | 166.95 | 172.18 | 10.48M |
| 2024-03-15 | 165.06 | 164.66 | ↓$0.40 (-0.24%) | 163.64 | 165.38 | 21.89M |
| 2024-03-14 | 166.26 | 164.78 | ↓$1.48 (-0.89%) | 164.20 | 166.26 | 5.16M |
| 2024-03-13 | 165.10 | 165.30 | ↑$0.20 (0.12%) | 164.74 | 166.14 | 4.59M |
| 2024-03-12 | 165.14 | 164.54 | ↓$0.60 (-0.36%) | 163.96 | 165.42 | 6.16M |
| 2024-03-11 | 163.92 | 164.73 | ↑$0.81 (0.49%) | 163.31 | 165.42 | 5.40M |
Create an account or log in to view more rows.
$PEP get over the hump
$PEP oversold! Buy the dip
$PEP still bullish
$PEP bear trap
$PEP Lol she wants higher
$PEP already bouncing back.
$PEP Who’s still buying calls?
$PEP coming now
$PEP i need more
$PEP f this stock