PEPSICO Historical Stock Price

Below is the stock price history for Pepsico PEP. Data is recorded each day for the historical open, high, low, close and volume. The Pepsico stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pepsico Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 115.82 116.69 115.82 116.15 868,788
2018-07-19 115.07 116.54 115.07 115.83 700,342
2018-07-18 115.26 115.26 113.95 114.83 435,452
2018-07-17 113.45 114.99 113.45 114.885 625,784
2018-07-16 111.99 113.08 111.99 112.96 295,326
2018-07-13 111.90 112.60 111.79 112.50 360,809
2018-07-12 112.76 112.76 111.06 111.29 503,903
2018-07-11 112.66 112.85 112.17 112.49 526,153
2018-07-10 111.00 112.89 109.95 112.89 1,415,603
2018-07-09 109.00 109.00 107.72 107.82 680,114
2018-07-06 109.62 109.96 109.01 109.52 369,208
2018-07-05 109.03 109.53 108.46 109.52 410,184
2018-07-03 109.11 109.46 108.33 108.82 308,642
2018-07-02 109.31 109.99 108.53 109.52 512,931
2018-06-29 108.71 109.48 108.02 108.88 296,605
2018-06-28 108.49 109.15 108.38 108.67 331,875
2018-06-27 108.11 108.91 108.03 108.13 581,603
2018-06-26 109.07 109.07 107.63 107.91 428,386
2018-06-25 108.14 109.47 108.14 109.20 536,068
2018-06-22 107.43 108.61 107.43 108.53 328,367
2018-06-21 106.60 107.37 106.60 107.31 454,242
2018-06-20 105.80 106.06 105.46 105.73 302,704
2018-06-19 104.80 106.615 104.80 105.90 314,319
2018-06-18 106.56 106.56 104.93 105.37 401,710
2018-06-15 105.33 107.72 105.33 107.48 535,989
2018-06-14 105.18 105.25 104.58 105.11 451,611
2018-06-13 104.39 105.55 104.39 105.32 582,795
2018-06-12 103.26 104.47 103.06 104.44 532,745
2018-06-11 102.93 103.35 102.35 103.28 311,038
2018-06-08 101.01 102.55 101.01 102.55 394,264

» More Pepsico Stock Price History

To see other companies like Pepsico (PEP), view our stock market today for news, and other data.