PepsiCo (PEP) Stock Chart & Stock Price History $177.34 -0.60 (-0.34%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends PepsiCo Stock Price Performance5 Day Performance+2.58%1 Month Performance+3.23%3 Month Performance+3.68%6 Month Performance+8.72%Year-To-Date Performance+4.42%1 Year Performance+0.53% Receive PEP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PepsiCo and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Deal MakerThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase, according to the NY Post. With a sky-high 150% turnover rate, the fast food industry is already grappling with labor issues before taking into account these wage hikes. The industry will need a projected 1 million new workers every year through 2032.Learn more about this much-needed advancement and investment opportunity here. PEP Stock Chart for Saturday, September, 7, 2024 PEP Chart by TradingView PepsiCo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$179.30$177.34-1.09%$178.58$177.006.39 million shs$243.59 billion09/05/2024$178.52$179.30+0.44%$179.73$177.525.74 million shs$246.28 billion09/04/2024$177.54$178.52+0.55%$179.65$176.306.19 million shs$245.21 billion09/03/2024$172.88$177.54+2.70%$177.89$171.887.03 million shs$244.08 billion09/02/2024$172.88$172.88$173.56$171.258.68 million shs$237.46 billion08/30/2024$172.09$172.88+0.46%$173.36$171.258.68 million shs$237.67 billion Get the Latest News and Ratings for PEP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PepsiCo and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$173.92$172.09-1.05%$173.74$171.914.65 million shs$236.59 billion08/28/2024$175.30$173.92-0.79%$175.74$173.353.90 million shs$239.10 billion08/27/2024$175.97$175.30-0.38%$176.88$174.523.52 million shs$241.00 billion08/26/2024$175.87$175.97+0.06%$176.84$175.734.15 million shs$241.92 billion08/23/2024$175.74$175.87+0.07%$176.68$173.675.04 million shs$241.57 billion08/22/2024$175.21$175.74+0.30%$176.08$174.705.27 million shs$241.39 billion08/21/2024$175.85$175.21-0.36%$176.82$174.624.02 million shs$240.88 billion08/20/2024$173.82$175.85+1.17%$176.03$172.505.33 million shs$241.54 billion08/19/2024$172.62$173.82+0.70%$173.98$172.443.34 million shs$238.75 billion08/16/2024$172.52$172.62+0.06%$172.78$171.164.61 million shs$237.11 billion08/15/2024$173.71$172.52-0.69%$174.30$171.834.47 million shs$236.97 billion08/14/2024$172.37$173.71+0.78%$174.34$171.933.35 million shs$238.81 billion08/13/2024$171.42$172.37+0.55%$172.41$170.223.89 million shs$236.97 billion08/12/2024$172.39$171.42-0.56%$172.87$170.713.80 million shs$235.67 billion08/09/2024$172.37$172.39+0.01%$172.78$170.393.22 million shs$237.00 billion08/08/2024$171.79$172.37+0.34%$173.00$169.814.83 million shs$236.97 billion08/07/2024$172.49$171.79-0.41%$174.39$171.335.43 million shs$235.97 billion08/06/2024$174.04$172.49-0.89%$176.21$172.367.25 million shs$236.93 billion08/05/2024$178.04$174.04-2.25%$180.91$173.167.50 million shs$239.06 billion08/02/2024$174.96$178.04+1.76%$179.95$173.846.83 million shs$244.55 billion08/01/2024$172.67$174.96+1.33%$175.56$172.505.98 million shs$240.32 billion07/31/2024$173.18$172.67-0.29%$174.69$172.266.25 million shs$237.17 billion07/30/2024$173.21$173.18-0.02%$173.45$171.564.99 million shs$237.87 billion07/29/2024$172.75$173.21+0.27%$173.49$170.854.15 million shs$237.92 billion07/26/2024$171.02$172.75+1.01%$172.76$170.735.75 million shs$237.28 billion07/25/2024$168.17$171.02+1.69%$173.49$168.866.10 million shs$234.91 billion07/24/2024$166.28$168.17+1.14%$168.66$164.965.87 million shs$231.20 billion07/23/2024$167.66$166.28-0.82%$168.32$166.193.34 million shs$228.40 billion07/22/2024$169.36$167.66-1.00%$169.71$167.355.31 million shs$230.29 billion07/19/2024$170.37$169.36-0.59%$170.49$168.485.33 million shs$232.83 billion07/18/2024$169.89$170.37+0.28%$172.67$168.396.00 million shs$234.02 billion07/17/2024$164.76$169.89+3.11%$170.07$165.897.33 million shs$233.36 billion07/16/2024$163.86$164.76+0.55%$165.04$162.844.07 million shs$226.31 billion07/15/2024$166.38$163.86-1.51%$166.29$163.654.55 million shs$225.07 billionIs Warren Buffett preparing for a 50% market crash? (Ad)Billionaire investor Warren Buffet just dumped 60% of his Apple shares! Other billionaires like Mark Zuckerberg, Jeff Bezos, and the Walton family have sold billions of dollars worth of shares in their own companies as well. Are these billionaires quietly preparing for a historic market crash?Click here to find out >>>07/12/2024$163.95$166.38+1.48%$168.02$165.026.68 million shs$228.74 billion07/11/2024$163.59$163.95+0.22%$164.89$158.0310.26 million shs$225.40 billion07/10/2024$161.90$163.59+1.04%$163.77$160.667.36 million shs$224.90 billion07/09/2024$162.12$161.90-0.14%$162.56$161.505.80 million shs$222.58 billion07/08/2024$164.39$162.12-1.38%$163.75$161.925.27 million shs$222.88 billion07/05/2024$162.60$164.39+1.10%$164.52$162.484.21 million shs$226.00 billion07/04/2024$162.60$162.60$164.13$161.962.88 million shs$223.54 billion07/03/2024$163.58$162.60-0.60%$164.13$161.962.88 million shs$223.54 billion07/02/2024$162.89$163.58+0.42%$164.47$162.324.65 million shs$224.89 billion07/01/2024$164.93$162.89-1.24%$166.00$162.584.51 million shs$223.94 billion06/28/2024$166.26$164.93-0.80%$166.22$164.648.76 million shs$226.74 billion06/27/2024$166.74$166.26-0.29%$167.25$165.274.32 million shs$228.57 billion06/26/2024$167.35$166.74-0.36%$167.01$164.854.78 million shs$229.23 billion06/25/2024$168.08$167.35-0.43%$168.96$167.254.22 million shs$230.07 billion06/24/2024$167.28$168.08+0.48%$169.61$167.094.48 million shs$231.07 billion06/21/2024$166.68$167.28+0.36%$169.07$166.4510.90 million shs$229.97 billion06/20/2024$166.48$166.68+0.12%$167.63$165.734.94 million shs$229.15 billion06/19/2024$166.48$166.48$167.07$165.253.52 million shs$228.88 billion06/18/2024$166.14$166.48+0.20%$167.07$165.253.46 million shs$228.88 billion06/17/2024$163.81$166.14+1.42%$166.41$162.795.41 million shs$228.41 billion06/14/2024$163.33$163.81+0.29%$164.39$162.533.55 million shs$225.20 billion06/13/2024$163.83$163.33-0.31%$163.56$161.545.42 million shs$224.54 billion06/12/2024$165.07$163.83-0.75%$165.33$162.446.28 million shs$225.23 billion06/11/2024$165.90$165.07-0.50%$165.46$163.518.28 million shs$226.94 billion06/10/2024$171.04$165.90-3.01%$170.28$165.629.43 million shs$228.08 billion06/07/2024$173.20$171.04-1.25%$172.51$170.753.52 million shs$235.14 billion06/06/2024$173.49$173.20-0.17%$174.40$172.685.54 million shs$238.11 billion Related Companies: Coca-Cola Stock Price Chart Monster Beverage Stock Price Chart Coca-Cola Consolidated Stock Price Chart National Beverage Stock Price Chart Diageo Stock Price Chart Keurig Dr Pepper Stock Price Chart Constellation Brands Stock Price Chart Ambev Stock Price Chart Brown-Forman Stock Price Chart Vita Coco Stock Price Chart Receive PEP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PepsiCo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PEP) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredHere’s A Painful Truth and 100% Fact About The Stocks You’re HoldingCharles Payne here, and I want to let you in on an uncomfortable truth that long term investors and retirees n...Unstoppable Prosperity | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PepsiCo, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share PepsiCo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free PEP Stock Alerts