PepsiCo

PEP
🏛️ usa →
140.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 172.46 174.02 172.11 173.71 2.9M
2021-12-30 173.54 173.62 172.23 172.67 2.0M
2021-12-29 172.79 173.46 171.93 172.97 2.3M
2021-12-28 171.46 172.79 171.20 172.36 2.3M
2021-12-27 169.99 171.56 169.77 171.47 2.9M
2021-12-23 169.98 170.63 169.25 169.78 3.2M
2021-12-22 168.96 169.99 168.27 169.97 4.4M
2021-12-21 169.23 169.60 167.78 168.92 3.4M
2021-12-20 167.16 169.50 166.75 169.42 5.3M
2021-12-17 171.11 172.38 168.05 168.30 10.2M
2021-12-16 171.57 173.56 171.02 171.82 6.9M
2021-12-15 169.77 171.78 169.46 171.57 5.5M
2021-12-14 169.35 170.39 168.30 169.39 5.0M
2021-12-13 168.93 171.26 168.05 169.81 5.4M
2021-12-10 167.54 169.12 166.90 168.97 5.0M
2021-12-09 165.92 166.88 164.85 166.31 3.6M
2021-12-08 166.14 166.69 164.03 166.52 3.9M
2021-12-07 166.42 166.96 165.66 166.23 5.5M
2021-12-06 166.05 167.29 165.79 166.42 5.4M
2021-12-03 161.47 164.88 161.34 164.71 6.5M
2021-12-02 160.13 161.69 159.83 160.62 4.6M
2021-12-01 162.47 163.25 160.05 160.16 5.4M
2021-11-30 163.83 164.00 158.39 159.78 7.6M
2021-11-29 162.67 164.58 161.14 164.14 5.3M
2021-11-26 162.71 163.66 160.89 161.14 3.4M
2021-11-24 165.09 165.50 162.58 163.74 3.3M
2021-11-23 163.56 165.72 163.31 165.25 3.9M
2021-11-22 163.20 166.80 163.18 164.15 4.2M
2021-11-19 164.50 165.03 163.44 163.81 5.2M
2021-11-18 162.81 163.52 161.75 163.42 3.5M
2021-11-17 162.62 163.67 162.08 163.37 3.3M
2021-11-16 164.27 164.99 163.23 163.31 2.9M
2021-11-15 162.51 163.88 162.49 163.80 3.4M
2021-11-12 163.01 163.93 162.08 162.65 3.5M
2021-11-11 163.97 163.98 162.55 162.69 2.5M
2021-11-10 164.74 165.00 163.03 164.04 2.7M
2021-11-09 162.31 163.86 162.00 163.51 3.8M
2021-11-08 165.81 166.10 161.16 162.43 5.8M
2021-11-05 165.55 166.43 164.52 166.00 3.8M
2021-11-04 164.22 164.56 163.35 164.31 3.3M
2021-11-03 162.15 164.39 162.15 164.30 3.6M
2021-11-02 161.55 162.81 160.94 162.74 3.5M
2021-11-01 161.20 161.50 160.18 161.26 3.0M
2021-10-29 161.03 162.26 160.91 161.60 4.6M
2021-10-28 160.85 161.73 160.47 161.62 3.6M
2021-10-27 161.75 161.84 159.56 160.61 3.8M
2021-10-26 159.17 161.40 159.10 161.17 3.7M
2021-10-25 159.95 159.95 158.79 159.22 3.3M
2021-10-22 159.58 160.47 159.47 159.97 3.2M
2021-10-21 161.39 161.43 158.98 159.18 4.2M
2021-10-20 160.58 161.88 159.68 161.31 3.7M
2021-10-19 158.64 160.16 157.54 160.10 3.1M
2021-10-18 158.20 158.70 156.80 158.09 3.3M
2021-10-15 159.66 159.66 157.51 158.81 4.3M
2021-10-14 158.62 159.49 158.61 159.26 3.7M
2021-10-13 157.46 158.05 156.02 157.99 3.6M
2021-10-12 156.22 157.85 156.21 156.93 3.2M
2021-10-11 156.39 157.23 155.66 156.24 2.7M
2021-10-08 156.57 156.71 155.49 156.03 4.2M
2021-10-07 155.52 157.75 155.52 156.39 4.6M
2021-10-06 150.84 155.16 149.96 154.96 5.5M
2021-10-05 151.36 152.39 150.07 151.09 6.1M
2021-10-04 150.88 153.00 149.48 150.20 5.4M
2021-10-01 151.35 151.61 149.52 150.95 4.3M
2021-09-30 153.22 153.43 150.37 150.41 5.0M
2021-09-29 151.34 153.17 150.69 152.30 3.3M
2021-09-28 152.37 152.50 150.10 151.05 5.9M
2021-09-27 153.80 154.15 152.39 152.72 4.5M
2021-09-24 153.75 154.62 153.55 154.20 2.4M
2021-09-23 153.69 154.93 153.54 154.13 2.7M
2021-09-22 154.62 155.09 153.45 154.01 3.0M
2021-09-21 154.61 156.12 152.97 153.54 4.5M
2021-09-20 153.90 154.95 152.42 153.61 5.5M
2021-09-17 155.23 155.50 153.83 154.13 8.1M
2021-09-16 155.39 156.12 153.81 155.56 4.6M
2021-09-15 155.22 156.38 154.78 156.02 3.7M
2021-09-14 156.38 156.67 154.82 155.15 2.8M
2021-09-13 155.94 157.40 155.39 155.76 3.4M
2021-09-10 155.98 156.25 155.01 155.46 3.9M
2021-09-09 156.88 156.97 155.40 155.73 3.6M
2021-09-08 154.66 156.75 154.30 156.72 3.2M
2021-09-07 156.48 156.76 153.68 154.53 4.6M
2021-09-03 156.20 157.42 155.90 157.09 2.0M
2021-09-02 156.79 157.29 155.87 156.95 2.9M
2021-09-01 156.84 158.19 156.51 157.91 4.2M
2021-08-31 156.09 156.47 155.34 156.39 5.3M
2021-08-30 155.18 156.17 155.01 156.00 2.5M
2021-08-27 154.84 155.41 154.21 154.94 4.2M
2021-08-26 155.51 155.67 154.09 154.63 3.2M
2021-08-25 155.36 155.67 154.16 155.20 3.3M
2021-08-24 157.75 157.75 155.68 155.89 3.8M
2021-08-23 157.83 158.52 157.32 157.85 3.1M
2021-08-20 158.93 159.63 158.25 158.35 3.5M
2021-08-19 155.82 159.42 155.78 158.91 4.7M
2021-08-18 157.68 158.20 156.20 156.28 3.4M
2021-08-17 157.91 158.45 157.24 157.90 3.7M
2021-08-16 156.93 158.12 156.73 158.05 3.2M
2021-08-13 155.10 156.67 154.90 156.52 2.1M
2021-08-12 155.23 155.30 154.60 155.07 2.0M
2021-08-11 154.71 156.02 154.47 155.04 3.1M
2021-08-10 154.31 155.31 153.81 154.43 2.7M
2021-08-09 154.64 154.79 153.71 154.35 2.6M
2021-08-06 153.77 154.76 153.64 154.33 3.4M
2021-08-05 154.98 155.19 153.87 154.31 3.7M
2021-08-04 156.19 156.66 153.87 154.05 4.8M
2021-08-03 157.00 157.15 156.31 156.67 3.4M
2021-08-02 157.00 157.11 155.51 156.32 3.4M
2021-07-30 157.37 157.60 156.62 156.95 3.8M
2021-07-29 157.23 157.43 156.20 156.81 3.1M
2021-07-28 157.60 157.96 155.91 156.49 3.6M
2021-07-27 157.31 158.66 157.03 157.94 4.0M
2021-07-26 156.79 157.47 156.03 157.07 3.0M
2021-07-23 155.56 157.79 155.24 157.18 3.6M
2021-07-22 155.19 155.76 153.97 155.19 3.3M
2021-07-21 155.30 156.12 154.58 155.24 5.0M
2021-07-20 156.20 157.33 155.56 155.82 5.2M
2021-07-19 155.99 157.54 154.76 155.80 5.8M
2021-07-16 155.68 156.84 155.11 155.82 5.9M
2021-07-15 154.07 155.36 153.26 155.25 4.9M
2021-07-14 152.89 155.14 152.80 154.54 6.4M
2021-07-13 151.15 153.91 150.75 152.96 8.8M
2021-07-12 149.49 149.80 148.78 149.51 4.9M
2021-07-09 149.41 150.31 149.17 149.48 4.1M
2021-07-08 149.42 150.67 149.19 149.86 4.2M
2021-07-07 149.29 150.70 149.00 149.79 4.2M
2021-07-06 149.07 149.42 147.77 149.13 4.3M
2021-07-02 148.90 149.78 148.56 148.91 3.8M
2021-07-01 148.08 149.08 147.94 148.20 4.0M
2021-06-30 147.43 148.31 147.20 148.17 4.9M
2021-06-29 147.45 147.70 146.40 146.94 3.2M
2021-06-28 146.76 147.59 146.62 147.04 4.3M
2021-06-25 145.76 146.79 145.24 146.41 6.4M
2021-06-24 144.86 145.94 144.61 145.67 3.8M
2021-06-23 146.06 146.13 144.83 144.85 3.9M
2021-06-22 146.73 147.50 146.29 146.78 3.5M
2021-06-21 145.75 146.74 145.45 146.56 4.9M
2021-06-18 147.98 147.98 145.23 145.42 10.7M
2021-06-17 147.25 149.00 146.91 148.52 5.3M
2021-06-16 148.86 149.27 146.75 147.10 5.5M
2021-06-15 148.90 149.17 148.08 148.58 4.3M
2021-06-14 147.47 148.63 146.79 148.57 3.8M
2021-06-11 148.05 148.12 146.79 147.69 4.4M
2021-06-10 146.31 148.02 146.13 147.60 4.7M
2021-06-09 147.25 147.59 146.02 146.10 4.0M
2021-06-08 147.70 147.87 145.92 146.37 6.0M
2021-06-07 147.76 148.25 146.71 147.75 4.7M
2021-06-04 148.00 148.59 147.47 147.84 4.4M
2021-06-03 146.71 147.76 146.16 147.67 4.7M
2021-06-02 148.20 148.53 147.23 148.22 4.5M
2021-06-01 148.78 148.85 147.09 147.63 5.5M
2021-05-28 147.41 148.50 147.24 147.94 4.9M
2021-05-27 148.56 148.77 146.44 146.51 9.2M
2021-05-26 147.91 148.67 147.68 148.30 4.5M
2021-05-25 147.85 148.37 147.01 148.30 4.6M
2021-05-24 147.64 148.35 147.01 147.85 3.6M
2021-05-21 147.87 148.31 146.52 147.10 5.2M
2021-05-20 145.25 147.73 145.11 147.23 4.0M
2021-05-19 144.64 145.63 144.08 145.43 4.4M
2021-05-18 146.64 146.95 145.32 145.51 4.5M
2021-05-17 147.00 147.40 145.71 146.17 3.7M
2021-05-14 147.20 147.90 146.42 146.59 4.2M
2021-05-13 144.24 147.12 143.58 146.37 4.8M
2021-05-12 144.88 145.74 143.85 144.23 5.7M
2021-05-11 147.17 147.64 145.02 145.65 5.3M
2021-05-10 146.49 147.99 146.11 146.72 5.3M
2021-05-07 145.23 146.00 144.57 145.56 4.2M
2021-05-06 144.47 145.96 144.01 145.56 4.5M
2021-05-05 143.72 144.57 143.50 143.89 5.3M
2021-05-04 145.98 146.77 143.49 143.96 6.6M
2021-05-03 145.03 146.78 144.10 145.79 6.1M
2021-04-30 143.32 144.24 142.50 144.16 5.1M
2021-04-29 142.10 144.43 141.97 143.94 4.7M
2021-04-28 143.49 143.69 141.73 141.83 5.0M
2021-04-27 142.62 143.18 142.13 142.89 4.7M
2021-04-26 145.55 145.77 142.98 143.36 5.8M
2021-04-23 145.51 146.34 145.06 145.83 4.4M
2021-04-22 146.24 146.65 145.38 146.07 4.9M
2021-04-21 147.35 147.80 146.21 146.98 6.3M
2021-04-20 144.13 146.65 143.93 145.71 5.0M
2021-04-19 144.49 145.60 143.26 144.75 6.6M
2021-04-16 143.46 144.32 142.46 144.16 6.5M
2021-04-15 141.67 143.10 141.42 142.31 4.8M
2021-04-14 142.57 142.72 141.24 142.11 4.7M
2021-04-13 142.07 143.97 141.87 143.05 5.3M
2021-04-12 142.20 143.47 142.05 143.02 4.4M
2021-04-09 142.24 143.14 141.61 142.57 5.0M
2021-04-08 143.68 144.16 142.05 142.54 6.7M
2021-04-07 144.00 144.10 143.02 143.41 4.8M
2021-04-06 143.04 144.20 142.56 143.67 4.8M
2021-04-05 141.85 144.34 141.32 143.16 6.0M
2021-04-01 141.19 142.30 140.11 141.28 4.8M
2021-03-31 143.32 143.33 141.17 141.45 6.3M
2021-03-30 143.68 144.75 142.12 142.54 4.4M
2021-03-29 142.87 144.96 142.42 144.81 6.1M
2021-03-26 139.62 143.00 139.13 142.70 6.8M
2021-03-25 139.18 140.25 138.34 139.63 5.8M
2021-03-24 139.01 140.11 138.78 138.81 5.1M
2021-03-23 138.45 140.17 138.18 139.46 7.0M
2021-03-22 135.63 138.20 135.09 137.80 7.8M
2021-03-19 132.31 135.01 132.18 134.50 16.1M
2021-03-18 132.36 133.08 131.41 132.53 6.5M
2021-03-17 134.36 134.56 133.38 133.62 6.2M
2021-03-16 133.08 134.58 132.75 134.01 5.5M
2021-03-15 133.56 133.63 131.97 133.03 5.4M
2021-03-12 133.12 133.79 132.64 133.04 5.3M
2021-03-11 133.35 134.58 133.10 133.22 4.5M
2021-03-10 132.52 134.47 130.54 133.58 7.8M
2021-03-09 132.94 133.91 132.00 132.25 8.9M
2021-03-08 133.23 134.18 131.99 132.13 8.6M
2021-03-05 129.64 133.41 129.19 133.03 10.2M
2021-03-04 129.25 131.75 128.32 128.83 9.1M
2021-03-03 129.80 130.53 128.98 129.14 7.5M
2021-03-02 130.50 132.03 130.38 131.07 5.6M
2021-03-01 130.61 131.97 130.34 130.62 5.3M
2021-02-26 130.57 130.87 128.57 129.19 8.3M
2021-02-25 131.35 132.09 129.80 130.00 5.7M
2021-02-24 131.85 132.29 131.20 132.09 4.9M
2021-02-23 132.65 134.34 131.30 132.78 6.3M
2021-02-22 132.04 132.60 130.76 131.99 5.8M
2021-02-19 135.01 135.12 132.29 132.51 5.4M
2021-02-18 134.07 135.70 133.91 135.37 3.9M
2021-02-17 134.06 135.07 133.86 134.46 3.4M
2021-02-16 134.56 134.81 133.40 134.38 5.2M
2021-02-12 135.26 135.60 133.45 133.87 5.7M
2021-02-11 137.85 138.21 134.34 134.97 7.5M
2021-02-10 141.12 141.12 136.76 137.70 7.0M
2021-02-09 141.13 141.15 139.49 139.60 3.2M
2021-02-08 141.19 141.81 139.50 140.40 4.1M
2021-02-05 140.49 142.12 139.73 140.96 4.4M
2021-02-04 137.75 139.76 137.75 139.68 3.9M
2021-02-03 137.75 138.95 137.07 138.02 3.6M
2021-02-02 137.45 139.53 136.60 138.38 3.6M
2021-02-01 136.98 137.96 135.90 136.98 4.2M
2021-01-29 138.11 138.46 136.02 136.57 6.8M
2021-01-28 138.83 140.79 137.76 139.19 5.5M
2021-01-27 140.51 142.33 137.55 138.04 6.7M
2021-01-26 141.31 142.09 139.75 141.80 4.2M
2021-01-25 138.06 140.33 137.58 140.18 3.8M
2021-01-22 139.50 139.54 138.23 138.59 4.0M
2021-01-21 140.29 140.79 138.74 139.61 5.7M
2021-01-20 141.04 141.78 139.92 141.33 5.0M
2021-01-19 142.38 142.58 141.44 142.06 5.2M
2021-01-15 141.45 142.60 140.53 141.39 4.3M
2021-01-14 141.48 142.44 141.07 141.76 4.7M
2021-01-13 141.12 143.24 141.00 142.59 4.4M
2021-01-12 141.63 142.00 139.45 141.43 5.1M
2021-01-11 144.03 144.31 141.69 142.09 3.9M
2021-01-08 142.47 144.40 141.66 144.18 4.3M
2021-01-07 142.81 143.15 141.15 142.47 4.5M
2021-01-06 141.67 143.60 141.59 142.93 4.8M
2021-01-05 144.07 145.18 142.90 144.70 4.1M
2021-01-04 147.01 147.78 141.94 144.27 7.5M