PepsiCo (PEP) Stock Chart & Stock Price History

$174.08
+2.86 (+1.67%)
(As of 11:16 AM ET)

PepsiCo Stock Price Performance

5 Day
Performance
-1.11%
1 Month
Performance
+0.10%
3 Month
Performance
+3.99%
6 Month
Performance
+6.17%
Year-To-Date
Performance
+1.39%
1 Year
Performance
-7.17%
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

PEP Stock Chart for Wednesday, April, 24, 2024

PepsiCo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$176.46$171.22
-2.97%
$174.88$170.149.13 million shs$235.34 billion
04/22/2024$174.13$176.46
+1.34%
$177.20$174.037.29 million shs$242.55 billion
04/19/2024$172.27$174.13
+1.08%
$174.27$171.806.64 million shs$239.34 billion
04/18/2024$169.48$172.27
+1.65%
$172.68$170.105.57 million shs$236.79 billion
04/17/2024$167.50$169.48
+1.18%
$169.70$168.214.01 million shs$232.95 billion
04/16/2024$166.95$167.50
+0.33%
$168.51$166.894.57 million shs$230.23 billion
04/15/2024$168.10$166.95
-0.68%
$169.33$166.035.13 million shs$229.47 billion
04/12/2024$168.36$168.10
-0.15%
$168.51$167.325.45 million shs$231.06 billion
04/11/2024$168.95$168.36
-0.35%
$169.87$167.774.24 million shs$231.41 billion
04/10/2024$170.61$168.95
-0.97%
$169.63$167.784.58 million shs$232.22 billion
04/09/2024$169.58$170.61
+0.61%
$170.72$168.733.57 million shs$234.51 billion
04/08/2024$169.14$169.58
+0.26%
$170.05$168.743.76 million shs$233.09 billion
04/05/2024$169.65$169.14
-0.30%
$169.97$168.074.41 million shs$232.48 billion
04/04/2024$169.68$169.65
-0.02%
$171.78$169.335.34 million shs$233.19 billion
04/03/2024$171.44$169.68
-1.03%
$170.92$168.705.83 million shs$233.23 billion
04/02/2024$172.98$171.44
-0.89%
$173.87$171.365.16 million shs$235.65 billion
04/01/2024$175.01$172.98
-1.16%
$176.21$172.654.81 million shs$237.76 billion
03/29/2024$175.01$175.01$175.81$174.375.71 million shs$240.55 billion
03/28/2024$173.57$175.01
+0.83%
$175.81$174.385.71 million shs$240.55 billion
03/27/2024$172.73$173.57
+0.49%
$174.69$173.054.60 million shs$238.57 billion
03/26/2024$172.60$172.73
+0.08%
$172.97$171.824.28 million shs$237.41 billion
03/25/2024$172.02$172.60
+0.34%
$173.09$172.113.94 million shs$237.23 billion
03/22/2024$172.45$172.02
-0.25%
$173.10$171.774.11 million shs$236.43 billion
03/21/2024$171.86$172.45
+0.34%
$173.42$171.074.34 million shs$237.02 billion
03/20/2024$171.80$171.86
+0.03%
$173.10$171.125.04 million shs$236.21 billion
03/19/2024$171.26$171.80
+0.32%
$172.65$171.007.65 million shs$236.13 billion
03/18/2024$164.66$171.26
+4.01%
$172.18$166.9510.48 million shs$235.38 billion
03/15/2024$164.78$164.66
-0.07%
$165.38$163.6421.88 million shs$226.31 billion
03/14/2024$165.30$164.78
-0.31%
$166.26$164.225.15 million shs$226.48 billion
03/13/2024$164.54$165.30
+0.46%
$166.14$164.744.58 million shs$227.19 billion
03/12/2024$164.73$164.54
-0.12%
$165.42$163.965.89 million shs$226.15 billion
03/11/2024$163.05$164.73
+1.03%
$165.42$163.315.40 million shs$226.41 billion
03/08/2024$163.11$163.05
-0.04%
$164.20$162.095.89 million shs$224.10 billion
03/07/2024$163.00$163.11
+0.07%
$163.90$162.505.79 million shs$224.18 billion
03/06/2024$162.04$163.00
+0.59%
$163.99$162.045.30 million shs$224.03 billion
03/05/2024$165.37$162.04
-2.01%
$165.50$161.816.63 million shs$222.71 billion
03/04/2024$164.59$165.37
+0.47%
$165.65$163.604.30 million shs$227.29 billion
03/01/2024$165.34$164.59
-0.45%
$165.00$163.256.11 million shs$226.22 billion
02/29/2024$167.03$165.34
-1.01%
$166.68$164.918.48 million shs$227.25 billion
02/28/2024$168.16$167.03
-0.67%
$168.49$166.455.27 million shs$229.57 billion
The only accurate crypto trading system I know … (Ad)

Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money.

Here's what our expert says you should buy before April 14.
02/27/2024$168.26$168.16
-0.06%
$168.22$167.353.57 million shs$231.12 billion
02/26/2024$169.60$168.26
-0.79%
$169.42$167.713.84 million shs$231.26 billion
02/23/2024$168.25$169.60
+0.80%
$170.24$167.806.41 million shs$233.10 billion
02/22/2024$168.83$168.25
-0.34%
$168.83$166.117.54 million shs$231.25 billion
02/21/2024$168.65$168.83
+0.11%
$170.18$167.864.15 million shs$232.05 billion
02/20/2024$166.32$168.65
+1.40%
$169.52$167.196.11 million shs$231.80 billion
02/19/2024$166.32$166.32$167.41$165.685.25 million shs$228.60 billion
02/16/2024$167.86$166.32
-0.92%
$167.41$165.685.25 million shs$228.60 billion
02/15/2024$167.52$167.86
+0.20%
$168.36$166.684.45 million shs$230.71 billion
02/14/2024$168.88$167.52
-0.81%
$168.64$166.065.73 million shs$230.24 billion
02/13/2024$170.61$168.88
-1.01%
$171.45$167.257.30 million shs$232.19 billion
02/12/2024$167.67$170.61
+1.75%
$171.07$167.207.87 million shs$234.57 billion
02/09/2024$173.85$167.67
-3.55%
$171.39$166.9712.73 million shs$230.52 billion
02/08/2024$171.47$173.85
+1.39%
$174.10$171.419.25 million shs$239.02 billion
02/07/2024$171.42$171.47
+0.03%
$172.89$171.385.77 million shs$235.75 billion
02/06/2024$170.92$171.42
+0.29%
$171.83$169.955.18 million shs$235.68 billion
02/05/2024$170.97$170.92
-0.03%
$171.58$169.055.14 million shs$234.99 billion
02/02/2024$171.70$170.97
-0.43%
$171.96$170.105.31 million shs$235.06 billion
02/01/2024$168.53$171.70
+1.88%
$171.79$167.174.92 million shs$236.06 billion
01/31/2024$169.62$168.53
-0.64%
$170.38$167.885.77 million shs$231.71 billion
01/30/2024$168.15$169.62
+0.87%
$169.70$167.324.80 million shs$233.20 billion
01/29/2024$167.86$168.15
+0.17%
$168.70$167.395.71 million shs$231.18 billion
01/26/2024$166.56$167.86
+0.78%
$168.03$166.654.85 million shs$230.78 billion
01/25/2024$165.60$166.56
+0.58%
$166.60$164.945.37 million shs$229.00 billion
01/24/2024$167.64$165.60
-1.22%
$167.74$165.524.98 million shs$227.68 billion
01/23/2024$165.11$167.64
+1.53%
$167.93$164.364.93 million shs$230.48 billion

This page (NASDAQ:PEP) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners