PepsiCo (PEP) Stock Chart & Stock Price History $173.25 +0.30 (+0.17%) (As of 09:57 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends PepsiCo Stock Price Performance5 Day Performance-1.21%1 Month Performance+0.49%3 Month Performance+4.01%6 Month Performance+1.01%Year-To-Date Performance+1.83%1 Year Performance+8.04% Ad Porter & CompanyThe real reason Elon is fully endorsing TrumpElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows, PEP Stock Chart for Thursday, October, 24, 2024 PEP Chart by TradingView PepsiCo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/23/2024$174.37$172.95-0.81%$173.82$172.473.80 million shs$237.29 billion10/22/2024$175.01$174.37-0.37%$174.95$173.513.79 million shs$239.23 billion10/21/2024$175.06$175.01-0.03%$177.50$174.356.25 million shs$240.60 billion10/18/2024$174.67$175.06+0.22%$175.33$172.155.09 million shs$240.18 billion10/17/2024$174.48$174.67+0.11%$175.47$173.704.13 million shs$240.13 billion10/16/2024$175.90$174.48-0.81%$175.33$173.634.40 million shs$239.87 billionUrgent: This election is rigged (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.10/15/2024$176.10$175.90-0.11%$177.39$175.125.80 million shs$241.82 billion10/14/2024$174.81$176.10+0.74%$176.27$174.444.44 million shs$242.10 billion10/11/2024$172.99$174.81+1.05%$175.18$172.884.72 million shs$239.84 billion10/10/2024$172.54$172.99+0.26%$173.06$171.225.29 million shs$237.82 billion10/09/2024$170.42$172.54+1.24%$173.28$169.107.18 million shs$237.21 billion10/08/2024$167.21$170.42+1.92%$170.65$166.858.30 million shs$234.08 billion10/07/2024$167.97$167.21-0.45%$167.93$166.475.45 million shs$229.67 billion10/04/2024$168.53$167.97-0.33%$168.50$166.824.39 million shs$230.72 billion10/03/2024$169.55$168.53-0.60%$169.11$167.175.01 million shs$231.49 billion10/02/2024$171.38$169.55-1.07%$171.74$168.525.79 million shs$232.89 billion10/01/2024$170.05$171.38+0.78%$171.94$169.776.91 million shs$235.61 billion09/30/2024$170.00$170.05+0.03%$171.74$169.585.05 million shs$233.58 billion09/27/2024$169.69$170.00+0.18%$171.65$169.687.55 million shs$233.71 billion09/26/2024$169.40$169.69+0.17%$171.00$168.685.65 million shs$233.08 billion09/25/2024$169.92$169.40-0.31%$170.75$168.764.50 million shs$232.68 billion09/24/2024$172.11$169.92-1.27%$171.60$169.507.84 million shs$233.60 billion09/23/2024$171.18$172.11+0.54%$173.94$170.735.35 million shs$236.61 billion09/20/2024$174.66$171.18-1.99%$173.77$170.2212.14 million shs$235.13 billion09/19/2024$175.21$174.66-0.31%$176.22$174.155.50 million shs$240.12 billion09/18/2024$176.87$175.21-0.94%$178.06$174.445.31 million shs$240.88 billion09/17/2024$177.21$176.87-0.19%$178.09$176.305.72 million shs$243.16 billion09/16/2024$177.36$177.21-0.08%$179.43$176.354.70 million shs$243.41 billion09/13/2024$177.25$177.36+0.06%$177.96$176.393.29 million shs$243.62 billion09/12/2024$175.78$177.25+0.84%$177.69$173.954.22 million shs$243.68 billion09/11/2024$177.81$175.78-1.14%$177.73$174.434.04 million shs$241.45 billion09/10/2024$178.19$177.81-0.21%$179.10$177.643.61 million shs$244.23 billion09/09/2024$177.34$178.19+0.48%$178.77$175.864.66 million shs$244.76 billion09/06/2024$179.30$177.34-1.09%$178.58$177.006.39 million shs$243.59 billion09/05/2024$178.52$179.30+0.44%$179.73$177.525.74 million shs$246.28 billion09/04/2024$177.54$178.52+0.55%$179.65$176.306.19 million shs$245.21 billion09/03/2024$172.88$177.54+2.70%$177.89$171.887.03 million shs$244.08 billion09/02/2024$172.88$172.88$173.56$171.258.68 million shs$237.46 billion08/30/2024$172.09$172.88+0.46%$173.36$171.258.68 million shs$237.67 billion08/29/2024$173.92$172.09-1.05%$173.74$171.914.65 million shs$236.59 billionHere’s how to start a “Weekend Side Hustle” from your sofa (Ad)Here’s how you can start your very own “Weekend Side Hustle” right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand. And that’s how you can kickstart your very own “Weekend Side Hustle!” Now that you know that…Let me show you how I target extra income as early as THIS weekend!08/28/2024$175.30$173.92-0.79%$175.74$173.353.90 million shs$239.10 billion08/27/2024$175.97$175.30-0.38%$176.88$174.523.52 million shs$241.00 billion08/26/2024$175.87$175.97+0.06%$176.84$175.734.15 million shs$241.92 billion08/23/2024$175.74$175.87+0.07%$176.68$173.675.04 million shs$241.57 billion08/22/2024$175.21$175.74+0.30%$176.08$174.705.27 million shs$241.39 billion08/21/2024$175.85$175.21-0.36%$176.82$174.624.02 million shs$240.88 billion08/20/2024$173.82$175.85+1.17%$176.03$172.505.33 million shs$241.54 billion08/19/2024$172.62$173.82+0.70%$173.98$172.443.34 million shs$238.75 billion08/16/2024$172.52$172.62+0.06%$172.78$171.164.61 million shs$237.11 billion08/15/2024$173.71$172.52-0.69%$174.30$171.834.47 million shs$236.97 billion08/14/2024$172.37$173.71+0.78%$174.34$171.933.35 million shs$238.81 billion08/13/2024$171.42$172.37+0.55%$172.41$170.223.89 million shs$236.97 billion08/12/2024$172.39$171.42-0.56%$172.87$170.713.80 million shs$235.67 billion08/09/2024$172.37$172.39+0.01%$172.78$170.393.22 million shs$237.00 billion08/08/2024$171.79$172.37+0.34%$173.00$169.814.83 million shs$236.97 billion08/07/2024$172.49$171.79-0.41%$174.39$171.335.43 million shs$235.97 billion08/06/2024$174.04$172.49-0.89%$176.21$172.367.25 million shs$236.93 billion08/05/2024$178.04$174.04-2.25%$180.91$173.167.50 million shs$239.06 billion08/02/2024$174.96$178.04+1.76%$179.95$173.846.83 million shs$244.55 billion08/01/2024$172.67$174.96+1.33%$175.56$172.505.98 million shs$240.32 billion07/31/2024$173.18$172.67-0.29%$174.69$172.266.25 million shs$237.17 billion07/30/2024$173.21$173.18-0.02%$173.45$171.564.99 million shs$237.87 billion07/29/2024$172.75$173.21+0.27%$173.49$170.854.15 million shs$237.92 billion07/26/2024$171.02$172.75+1.01%$172.76$170.735.75 million shs$237.28 billion07/25/2024$168.17$171.02+1.69%$173.49$168.866.10 million shs$234.91 billion07/24/2024$166.28$168.17+1.14%$168.66$164.965.87 million shs$231.20 billion07/23/2024$167.66$166.28-0.82%$168.32$166.193.34 million shs$228.40 billion07/22/2024$169.36$167.66-1.00%$169.71$167.355.31 million shs$230.29 billion Related Companies Coca-Cola Stock Price Chart Mondelez International Stock Price Chart Monster Beverage Stock Price Chart Keurig Dr Pepper Stock Price Chart Constellation Brands Stock Price Chart Coca-Cola Consolidated Stock Price Chart National Beverage Stock Price Chart Safety Shot Stock Price Chart Kroger Stock Price Chart Estée Lauder Companies Stock Price Chart This page (NASDAQ:PEP) was last updated on 10/24/2024 by MarketBeat.com Staff From Our PartnersAre You Holding the Winning Hand in the Copper Market?Are You Holding the Winning Hand in the Copper Market?Market JAR | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredMusk warns humanity: “Obsolete”The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonPorter & Company | Sponsored #1 Pre-IPO Opportunity For 2024 [Take Action Now!]According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starl...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredGoldman Sachs’ AI warningAfter warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist My Default Watchlist Adding PepsiCo, Inc. You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Share PepsiCo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.