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
2018-01-12 116.94 117.99 116.89 117.325 236,139
2018-01-11 117.79 117.79 116.38 116.88 172,116
2018-01-10 118.02 118.02 116.85 117.58 132,790
2018-01-09 118.24 118.91 118.08 118.08 207,799
2018-01-08 118.54 118.70 117.77 118.05 240,805
2018-01-05 118.60 119.02 118.33 118.63 147,286
2018-01-04 117.77 119.02 117.77 118.38 180,082
2018-01-03 118.03 118.45 117.685 117.76 220,732
2018-01-02 119.78 119.78 118.02 118.02 175,767
2017-12-29 119.59 120.52 119.59 120.00 175,065
2017-12-28 119.45 119.53 119.15 119.315 115,359
2017-12-27 118.99 119.21 118.87 119.21 91,474
2017-12-26 118.72 119.22 118.625 118.745 74,816
2017-12-22 118.55 118.69 118.40 118.49 108,875
2017-12-21 119.39 119.39 118.20 118.20 118,809
2017-12-20 118.97 118.97 117.68 118.78 93,573
2017-12-19 118.76 119.35 118.36 118.69 120,123
2017-12-18 119.35 119.74 118.18 118.18 94,900
2017-12-15 118.81 119.33 118.48 119.16 119,345
2017-12-14 118.08 118.47 117.78 118.13 135,272
2017-12-13 117.54 118.18 117.54 118.03 97,374
2017-12-12 117.57 118.34 117.22 117.44 115,604
2017-12-11 115.81 117.38 115.81 117.36 87,962
2017-12-08 116.00 116.56 116.00 116.445 118,585
2017-12-07 118.53 118.58 116.65 116.65 162,161
2017-12-06 117.85 118.88 117.85 118.82 110,399
2017-12-05 117.74 117.87 117.18 117.64 191,822
2017-12-04 116.75 118.17 116.75 117.37 170,602
2017-12-01 116.48 116.78 115.85 116.65 227,059
2017-11-30 116.70 117.17 116.12 116.81 162,825

» More Pepsico Stock Price History

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