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
2018-10-18 109.06 109.33 107.68 107.80 399,755
2018-10-17 107.56 108.76 107.38 108.33 399,405
2018-10-16 107.10 107.55 106.80 107.55 355,421
2018-10-15 106.03 106.62 105.76 105.76 246,092
2018-10-12 104.69 105.64 104.55 105.62 454,346
2018-10-11 107.045 107.045 105.13 105.38 609,519
2018-10-10 108.43 109.26 107.33 107.33 606,970
2018-10-09 108.36 108.66 108.00 108.15 317,616
2018-10-08 107.39 108.32 107.33 108.17 341,205
2018-10-05 106.66 106.74 106.04 106.61 350,077
2018-10-04 106.01 106.82 105.92 106.755 338,600
2018-10-03 109.52 109.55 107.29 107.43 455,368
2018-10-02 108.49 109.77 108.44 108.83 390,706
2018-10-01 111.69 111.89 110.85 111.10 440,260
2018-09-28 111.33 111.74 110.96 111.74 369,609
2018-09-27 111.83 112.35 111.09 111.19 253,984
2018-09-26 112.25 112.66 111.57 111.59 227,135
2018-09-25 112.62 112.66 111.89 111.97 273,573
2018-09-24 113.21 113.29 112.24 112.31 206,312
2018-09-21 115.16 115.45 114.91 114.95 237,466
2018-09-20 114.89 115.49 114.82 115.35 240,379
2018-09-19 114.13 114.13 113.66 113.84 332,083
2018-09-18 114.71 114.93 113.96 114.015 319,543
2018-09-17 114.64 115.34 114.47 115.29 278,510
2018-09-14 114.99 114.99 113.75 114.66 234,082
2018-09-13 114.01 114.94 113.85 114.89 230,740
2018-09-12 113.45 114.22 113.44 113.86 350,750
2018-09-11 113.27 113.74 113.06 113.33 253,053
2018-09-10 112.92 113.86 112.92 113.53 329,042
2018-09-07 112.82 113.23 111.66 112.84 298,450

» More Pepsico Stock Price History

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