Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ 2024's Must-Watch Stocks! (From Darwin) (Ad) Free PEP Stock Alerts

PepsiCo (PEP) Stock Chart & Stock Price History

$173.25
+0.30 (+0.17%)
(As of 09:57 AM ET)
Compare

PepsiCo Stock Price Performance

5 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 & Company
The real reason Elon is fully endorsing Trump
Elon 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2024$174.37$172.95
-0.81%		$173.82$172.473.80 million shs$237.29 billion
10/22/2024$175.01$174.37
-0.37%		$174.95$173.513.79 million shs$239.23 billion
10/21/2024$175.06$175.01
-0.03%		$177.50$174.356.25 million shs$240.60 billion
10/18/2024$174.67$175.06
+0.22%		$175.33$172.155.09 million shs$240.18 billion
10/17/2024$174.48$174.67
+0.11%		$175.47$173.704.13 million shs$240.13 billion
10/16/2024$175.90$174.48
-0.81%		$175.33$173.634.40 million shs$239.87 billion
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
10/15/2024$176.10$175.90
-0.11%		$177.39$175.125.80 million shs$241.82 billion
10/14/2024$174.81$176.10
+0.74%		$176.27$174.444.44 million shs$242.10 billion
10/11/2024$172.99$174.81
+1.05%		$175.18$172.884.72 million shs$239.84 billion
10/10/2024$172.54$172.99
+0.26%		$173.06$171.225.29 million shs$237.82 billion
10/09/2024$170.42$172.54
+1.24%		$173.28$169.107.18 million shs$237.21 billion
10/08/2024$167.21$170.42
+1.92%		$170.65$166.858.30 million shs$234.08 billion
10/07/2024$167.97$167.21
-0.45%		$167.93$166.475.45 million shs$229.67 billion
10/04/2024$168.53$167.97
-0.33%		$168.50$166.824.39 million shs$230.72 billion
10/03/2024$169.55$168.53
-0.60%		$169.11$167.175.01 million shs$231.49 billion
10/02/2024$171.38$169.55
-1.07%		$171.74$168.525.79 million shs$232.89 billion
10/01/2024$170.05$171.38
+0.78%		$171.94$169.776.91 million shs$235.61 billion
09/30/2024$170.00$170.05
+0.03%		$171.74$169.585.05 million shs$233.58 billion
09/27/2024$169.69$170.00
+0.18%		$171.65$169.687.55 million shs$233.71 billion
09/26/2024$169.40$169.69
+0.17%		$171.00$168.685.65 million shs$233.08 billion
09/25/2024$169.92$169.40
-0.31%		$170.75$168.764.50 million shs$232.68 billion
09/24/2024$172.11$169.92
-1.27%		$171.60$169.507.84 million shs$233.60 billion
09/23/2024$171.18$172.11
+0.54%		$173.94$170.735.35 million shs$236.61 billion
09/20/2024$174.66$171.18
-1.99%		$173.77$170.2212.14 million shs$235.13 billion
09/19/2024$175.21$174.66
-0.31%		$176.22$174.155.50 million shs$240.12 billion
09/18/2024$176.87$175.21
-0.94%		$178.06$174.445.31 million shs$240.88 billion
09/17/2024$177.21$176.87
-0.19%		$178.09$176.305.72 million shs$243.16 billion
09/16/2024$177.36$177.21
-0.08%		$179.43$176.354.70 million shs$243.41 billion
09/13/2024$177.25$177.36
+0.06%		$177.96$176.393.29 million shs$243.62 billion
09/12/2024$175.78$177.25
+0.84%		$177.69$173.954.22 million shs$243.68 billion
09/11/2024$177.81$175.78
-1.14%		$177.73$174.434.04 million shs$241.45 billion
09/10/2024$178.19$177.81
-0.21%		$179.10$177.643.61 million shs$244.23 billion
09/09/2024$177.34$178.19
+0.48%		$178.77$175.864.66 million shs$244.76 billion
09/06/2024$179.30$177.34
-1.09%		$178.58$177.006.39 million shs$243.59 billion
09/05/2024$178.52$179.30
+0.44%		$179.73$177.525.74 million shs$246.28 billion
09/04/2024$177.54$178.52
+0.55%		$179.65$176.306.19 million shs$245.21 billion
09/03/2024$172.88$177.54
+2.70%		$177.89$171.887.03 million shs$244.08 billion
09/02/2024$172.88$172.88$173.56$171.258.68 million shs$237.46 billion
08/30/2024$172.09$172.88
+0.46%		$173.36$171.258.68 million shs$237.67 billion
08/29/2024$173.92$172.09
-1.05%		$173.74$171.914.65 million shs$236.59 billion
Here’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 billion
08/27/2024$175.97$175.30
-0.38%		$176.88$174.523.52 million shs$241.00 billion
08/26/2024$175.87$175.97
+0.06%		$176.84$175.734.15 million shs$241.92 billion
08/23/2024$175.74$175.87
+0.07%		$176.68$173.675.04 million shs$241.57 billion
08/22/2024$175.21$175.74
+0.30%		$176.08$174.705.27 million shs$241.39 billion
08/21/2024$175.85$175.21
-0.36%		$176.82$174.624.02 million shs$240.88 billion
08/20/2024$173.82$175.85
+1.17%		$176.03$172.505.33 million shs$241.54 billion
08/19/2024$172.62$173.82
+0.70%		$173.98$172.443.34 million shs$238.75 billion
08/16/2024$172.52$172.62
+0.06%		$172.78$171.164.61 million shs$237.11 billion
08/15/2024$173.71$172.52
-0.69%		$174.30$171.834.47 million shs$236.97 billion
08/14/2024$172.37$173.71
+0.78%		$174.34$171.933.35 million shs$238.81 billion
08/13/2024$171.42$172.37
+0.55%		$172.41$170.223.89 million shs$236.97 billion
08/12/2024$172.39$171.42
-0.56%		$172.87$170.713.80 million shs$235.67 billion
08/09/2024$172.37$172.39
+0.01%		$172.78$170.393.22 million shs$237.00 billion
08/08/2024$171.79$172.37
+0.34%		$173.00$169.814.83 million shs$236.97 billion
08/07/2024$172.49$171.79
-0.41%		$174.39$171.335.43 million shs$235.97 billion
08/06/2024$174.04$172.49
-0.89%		$176.21$172.367.25 million shs$236.93 billion
08/05/2024$178.04$174.04
-2.25%		$180.91$173.167.50 million shs$239.06 billion
08/02/2024$174.96$178.04
+1.76%		$179.95$173.846.83 million shs$244.55 billion
08/01/2024$172.67$174.96
+1.33%		$175.56$172.505.98 million shs$240.32 billion
07/31/2024$173.18$172.67
-0.29%		$174.69$172.266.25 million shs$237.17 billion
07/30/2024$173.21$173.18
-0.02%		$173.45$171.564.99 million shs$237.87 billion
07/29/2024$172.75$173.21
+0.27%		$173.49$170.854.15 million shs$237.92 billion
07/26/2024$171.02$172.75
+1.01%		$172.76$170.735.75 million shs$237.28 billion
07/25/2024$168.17$171.02
+1.69%		$173.49$168.866.10 million shs$234.91 billion
07/24/2024$166.28$168.17
+1.14%		$168.66$164.965.87 million shs$231.20 billion
07/23/2024$167.66$166.28
-0.82%		$168.32$166.193.34 million shs$228.40 billion
07/22/2024$169.36$167.66
-1.00%		$169.71$167.355.31 million shs$230.29 billion

Related Companies

This page (NASDAQ:PEP) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
Are You Holding the Winning Hand in the Copper Market?
Are You Holding the Winning Hand in the Copper Market?
Market JAR | Sponsored
top 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 | Sponsored
Tim 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 | Sponsored
Musk 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 | Sponsored
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Porter & 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 | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored