Get the Stockscreener App
175.15
0.43%
-0.76
Pre-market:
175.76
0.61
+0.35%
Overview
News
Price History
Option Chain
Financials
Why PEP Down?
Discussions
Forecast
Stock Split
Dividend History
PepsiCo Inc Stock (PEP) Price History
The historical daily chart and data for PepsiCo Inc stock (PEP), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $175.15.
- PepsiCo Inc all-time high stock price is $196.88, occurred on May 15, 2023.
- The lowest PepsiCo Inc stock price recorded was $76.48 on August 24, 2015. Since then, PepsiCo Inc's stock price has risen over 129.01% to $175.15 now.
- The 52-week high stock price for PEP is $196.88, representing a 12.41% increase from the current share price, occurred on May 15, 2023.
- The 52-week low stock price for PEP is $155.83, indicating a -11.03% decrease from the current share price, occurred on October 06, 2023.
- The closing price of PepsiCo Inc (PEP) stock in the beginning of 2023 was $172.97. The stock closed the year at $180.66, a gain of over 4.45% for the year.
The table below shows more information about PEP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $176.2 | $173.7 | $2.57 | 4,248,795.0 | -0.43% |
| Apr 30, 2024 | $176.5 | $174.8 | $1.63 | 4,331,296.0 | -0.13% |
| Apr 29, 2024 | $176.3 | $175.0 | $1.29 | 3,100,704.0 | +0.32% |
| Apr 26, 2024 | $178.6 | $174.3 | $4.23 | 4,319,099.0 | -0.62% |
| Apr 25, 2024 | $180.6 | $175.8 | $4.81 | 7,353,020.0 | -0.41% |
| Apr 24, 2024 | $178.1 | $167.7 | $10.44 | 9,749,908.0 | +3.62% |
| Apr 23, 2024 | $174.9 | $170.1 | $4.74 | 8,982,372.0 | -2.97% |
| Apr 22, 2024 | $177.2 | $174.0 | $3.17 | 7,176,106.0 | +1.34% |
| Apr 19, 2024 | $174.3 | $171.8 | $2.47 | 6,232,154.0 | +1.08% |
| Apr 18, 2024 | $172.7 | $170.1 | $2.58 | 5,381,995.0 | +1.65% |
| Apr 17, 2024 | $169.7 | $168.2 | $1.49 | 3,897,019.0 | +1.18% |
| Apr 16, 2024 | $168.5 | $166.9 | $1.62 | 4,363,032.0 | +0.33% |
| Apr 15, 2024 | $169.3 | $166.0 | $3.32 | 5,128,653.0 | -0.68% |
| Apr 12, 2024 | $168.5 | $167.3 | $1.19 | 5,450,966.0 | -0.15% |
| Apr 11, 2024 | $169.9 | $167.8 | $2.10 | 4,153,585.0 | -0.35% |
| Apr 10, 2024 | $169.6 | $167.8 | $1.86 | 4,465,973.0 | -0.97% |
| Apr 09, 2024 | $170.7 | $168.7 | $1.99 | 3,568,701.0 | +0.60% |
| Apr 08, 2024 | $170.1 | $168.7 | $1.31 | 2,334,189.0 | +0.27% |
| Apr 05, 2024 | $170.0 | $168.1 | $1.91 | 4,412,019.0 | -0.30% |
| Apr 04, 2024 | $171.8 | $169.3 | $2.45 | 5,420,646.0 | -0.02% |
| Apr 03, 2024 | $170.9 | $168.7 | $2.22 | 5,827,038.0 | -1.03% |
| Apr 02, 2024 | $173.9 | $171.4 | $2.51 | 4,876,819.0 | -0.89% |
PepsiCo Inc Stock (PEP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PepsiCo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PepsiCo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
PepsiCo Inc Stock (PEP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $176.2 | $173.7 | $2.57 | 4,248,795.0 | +0.00% |
| Apr, 2024 | $180.6 | $166.0 | $14.60 | 119,389,669.0 | +0.08% |
| Mar, 2024 | $175.8 | $161.8 | $14.00 | 127,178,594.0 | +5.85% |
| Feb, 2024 | $174.1 | $164.9 | $9.19 | 124,150,872.0 | -1.89% |
| Jan, 2024 | $175.2 | $164.4 | $10.84 | 109,873,402.0 | -0.77% |
PepsiCo Inc Stock (PEP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.1 | $165.3 | $6.78 | 106,240,949.0 | +0.92% |
| Nov, 2023 | $170.0 | $162.8 | $7.26 | 104,235,721.0 | +3.07% |
| Oct, 2023 | $170.0 | $155.8 | $14.17 | 147,869,061.0 | -3.64% |
| Sep, 2023 | $181.8 | $168.0 | $13.78 | 95,589,738.0 | -4.77% |
| Aug, 2023 | $190.0 | $175.3 | $14.66 | 92,079,489.0 | -5.09% |
| Jul, 2023 | $192.4 | $182.4 | $9.97 | 110,081,088.0 | +1.21% |
| Jun, 2023 | $188.0 | $179.3 | $8.67 | 98,153,853.0 | +1.57% |
| May, 2023 | $196.9 | $180.7 | $16.18 | 103,109,413.0 | -4.47% |
| Apr, 2023 | $191.6 | $180.4 | $11.22 | 69,877,757.0 | +4.71% |
| Mar, 2023 | $182.5 | $169.1 | $13.37 | 107,273,340.0 | +5.05% |
| Feb, 2023 | $178.2 | $167.1 | $11.17 | 97,112,771.0 | +1.47% |
| Jan, 2023 | $182.8 | $167.5 | $15.31 | 91,589,855.0 | -5.34% |
PepsiCo Inc Stock (PEP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $186.8 | $178.4 | $8.45 | 96,672,641.0 | -2.61% |
| Nov, 2022 | $186.6 | $175.4 | $11.20 | 97,986,536.0 | +2.16% |
| Oct, 2022 | $183.0 | $161.0 | $22.00 | 115,054,901.0 | +11.22% |
| Sep, 2022 | $175.0 | $163.0 | $11.96 | 113,614,077.0 | -5.23% |
| Aug, 2022 | $181.1 | $172.2 | $8.87 | 83,481,918.0 | -1.54% |
| Jul, 2022 | $175.5 | $165.3 | $10.15 | 77,231,145.0 | +4.98% |
| Jun, 2022 | $168.4 | $154.9 | $13.59 | 107,500,645.0 | -0.65% |
| May, 2022 | $176.3 | $159.6 | $16.68 | 133,272,702.0 | -2.31% |
| Apr, 2022 | $177.6 | $167.4 | $10.25 | 93,792,698.0 | +2.59% |
| Mar, 2022 | $169.3 | $153.4 | $15.93 | 126,958,821.0 | +2.22% |
| Feb, 2022 | $176.7 | $160.3 | $16.38 | 114,610,822.0 | -5.64% |
| Jan, 2022 | $177.2 | $166.4 | $10.79 | 114,048,917.0 | -0.11% |
0.26%
0.67%
Cap:
|
Volume (24h):