PepsiCo

PEP
🏛️ usa →
140.17
Last Update: 2025-09-29
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
2023-12-29 169.34 170.07 169.17 169.84 3.3M
2023-12-28 169.40 169.54 168.70 169.39 2.9M
2023-12-27 168.90 169.49 168.36 169.40 3.5M
2023-12-26 167.65 169.42 167.25 168.86 2.8M
2023-12-22 167.36 168.17 166.86 167.68 3.0M
2023-12-21 166.50 167.10 165.39 166.97 4.4M
2023-12-20 166.51 167.47 165.67 165.69 5.2M
2023-12-19 167.94 168.83 167.31 167.95 4.9M
2023-12-18 168.06 170.25 167.41 168.91 5.4M
2023-12-15 167.45 168.51 166.45 167.00 17.7M
2023-12-14 171.65 171.97 167.94 168.25 7.1M
2023-12-13 168.54 172.05 168.12 172.01 6.1M
2023-12-12 169.28 169.28 167.71 168.47 4.5M
2023-12-11 167.44 168.13 166.46 167.82 6.9M
2023-12-08 167.04 167.12 165.27 165.68 5.1M
2023-12-07 168.00 168.30 166.70 167.46 4.9M
2023-12-06 167.98 168.32 166.73 167.51 4.7M
2023-12-05 169.15 169.57 167.71 167.94 4.6M
2023-12-04 168.40 169.92 168.19 169.14 5.3M
2023-12-01 168.37 168.85 167.38 168.69 4.9M
2023-11-30 166.11 168.36 164.82 168.29 7.3M
2023-11-29 169.10 169.12 166.65 167.16 4.7M
2023-11-28 168.38 169.76 168.02 168.86 4.1M
2023-11-27 169.70 169.70 168.09 168.32 3.7M
2023-11-24 168.95 170.02 168.95 169.37 1.8M
2023-11-22 168.35 169.57 168.30 169.22 3.2M
2023-11-21 167.11 167.86 165.92 167.80 4.0M
2023-11-20 166.00 166.77 165.72 166.52 4.9M
2023-11-17 168.05 168.25 165.77 166.76 5.6M
2023-11-16 168.39 170.00 166.40 167.71 5.4M
2023-11-15 168.70 168.79 166.27 167.25 5.6M
2023-11-14 167.95 168.44 166.89 168.11 6.2M
2023-11-13 167.00 168.78 166.46 167.77 5.4M
2023-11-10 167.31 167.78 164.86 166.92 5.6M
2023-11-09 167.58 167.86 165.81 166.16 5.6M
2023-11-08 168.17 168.34 166.66 167.39 4.9M
2023-11-07 166.80 167.71 166.12 167.18 4.7M
2023-11-06 165.46 167.50 165.21 166.70 5.8M
2023-11-03 168.68 168.81 166.69 166.79 4.1M
2023-11-02 164.74 167.16 164.67 166.83 5.4M
2023-11-01 163.67 165.43 162.76 164.87 6.7M
2023-10-31 162.95 163.35 161.66 163.28 5.9M
2023-10-30 161.30 162.58 160.74 162.28 4.6M
2023-10-27 162.02 162.14 158.89 159.62 5.1M
2023-10-26 162.68 163.36 161.30 161.41 5.1M
2023-10-25 162.05 163.50 161.47 162.35 4.5M
2023-10-24 160.41 162.86 159.68 162.19 5.3M
2023-10-23 159.60 161.60 159.06 160.08 5.8M
2023-10-20 161.37 162.23 159.71 160.00 5.5M
2023-10-19 161.90 162.72 160.41 160.56 6.3M
2023-10-18 161.02 163.40 160.87 162.03 6.7M
2023-10-17 160.00 161.63 159.16 160.37 6.4M
2023-10-16 161.00 161.95 159.80 161.08 5.6M
2023-10-13 158.62 160.24 157.95 160.00 6.8M
2023-10-12 162.60 162.65 157.43 158.08 9.0M
2023-10-11 165.01 165.44 161.60 162.62 7.4M
2023-10-10 164.25 165.18 162.03 164.40 11.5M
2023-10-09 160.00 161.42 158.64 161.36 7.2M
2023-10-06 158.78 160.92 155.83 160.29 12.8M
2023-10-05 168.77 168.81 159.87 160.10 10.6M
2023-10-04 168.45 169.13 167.06 168.91 4.1M
2023-10-03 168.86 170.00 167.03 167.70 4.9M
2023-10-02 169.08 169.49 167.32 169.17 3.8M
2023-09-29 170.51 170.84 168.04 169.44 5.2M
2023-09-28 169.93 170.18 168.18 169.50 4.8M
2023-09-27 172.31 172.69 169.03 169.57 5.7M
2023-09-26 173.00 173.72 171.64 172.52 5.2M
2023-09-25 174.68 175.44 173.18 174.33 3.6M
2023-09-22 174.94 176.39 174.37 175.27 4.5M
2023-09-21 178.10 178.33 175.13 175.38 5.4M
2023-09-20 179.09 179.42 177.56 178.38 3.7M
2023-09-19 178.86 179.13 177.30 178.32 3.4M
2023-09-18 181.00 181.00 178.43 179.38 3.2M
2023-09-15 181.41 181.82 179.61 179.84 11.7M
2023-09-14 179.94 181.69 179.33 181.23 4.1M
2023-09-13 178.33 180.14 178.21 179.68 3.8M
2023-09-12 178.74 178.92 177.80 178.27 3.3M
2023-09-11 176.83 179.43 176.83 178.93 4.5M
2023-09-08 175.81 177.15 175.61 176.27 3.0M
2023-09-07 175.85 177.06 175.21 176.40 4.9M
2023-09-06 174.92 174.99 173.48 174.73 5.9M
2023-09-05 175.27 175.88 173.65 174.16 5.1M
2023-09-01 178.73 178.81 174.64 175.32 4.8M
2023-08-31 179.34 179.63 177.86 177.92 5.6M
2023-08-30 181.46 182.26 180.72 181.08 3.2M
2023-08-29 180.30 181.22 179.02 180.93 4.4M
2023-08-28 180.82 181.18 179.34 180.25 3.2M
2023-08-25 178.06 179.71 177.84 179.42 4.7M
2023-08-24 178.01 180.44 177.10 177.18 5.7M
2023-08-23 177.25 178.28 176.37 178.12 4.0M
2023-08-22 176.18 176.82 175.31 175.70 3.5M
2023-08-21 177.73 177.96 176.23 177.05 4.3M
2023-08-18 178.46 179.55 177.27 178.18 6.0M
2023-08-17 181.21 181.41 178.32 178.45 4.5M
2023-08-16 181.60 182.95 180.95 181.21 2.6M
2023-08-15 183.15 183.46 181.13 181.35 3.3M
2023-08-14 184.39 184.86 183.13 183.62 3.4M
2023-08-11 184.00 184.28 183.28 184.04 2.9M
2023-08-10 184.22 185.59 183.53 183.75 3.7M
2023-08-09 183.88 185.00 182.63 183.98 4.4M
2023-08-08 187.20 187.48 184.03 184.44 5.0M
2023-08-07 185.28 187.21 185.10 186.89 3.3M
2023-08-04 187.12 188.01 184.35 184.60 4.7M
2023-08-03 188.17 189.22 186.97 187.12 2.9M
2023-08-02 186.59 189.97 186.40 188.31 4.3M
2023-08-01 187.49 188.60 186.40 186.82 2.9M
2023-07-31 189.45 189.59 186.85 187.46 5.7M
2023-07-28 190.14 191.37 189.79 190.31 5.6M
2023-07-27 192.00 192.29 188.40 188.53 4.1M
2023-07-26 191.12 192.38 190.06 191.60 3.9M
2023-07-25 190.41 192.01 190.06 191.36 3.5M
2023-07-24 190.59 191.43 190.14 190.92 4.2M
2023-07-21 190.11 191.47 189.30 190.16 15.0M
2023-07-20 187.50 189.99 186.81 189.30 5.1M
2023-07-19 185.00 186.60 184.42 186.26 4.1M
2023-07-18 185.44 186.82 183.82 184.45 5.7M
2023-07-17 186.34 187.01 185.42 185.63 5.6M
2023-07-14 187.86 188.63 187.09 188.21 4.5M
2023-07-13 185.80 188.06 183.26 187.53 8.2M
2023-07-12 183.98 184.61 182.98 183.17 6.1M
2023-07-11 184.38 184.73 182.42 183.98 3.9M
2023-07-10 184.07 185.91 183.78 184.30 5.5M
2023-07-07 185.82 185.88 183.03 183.08 6.3M
2023-07-06 185.81 186.75 184.89 186.60 5.6M
2023-07-05 185.00 186.69 184.97 186.58 5.3M
2023-07-03 184.30 185.64 183.47 185.60 2.4M
2023-06-30 184.04 185.52 183.88 185.22 7.6M
2023-06-29 183.25 183.89 181.39 183.88 5.8M
2023-06-28 186.25 186.74 183.38 183.70 5.2M
2023-06-27 184.67 186.61 183.96 186.22 5.8M
2023-06-26 186.16 186.43 184.12 184.89 3.7M
2023-06-23 188.00 188.00 185.95 186.07 7.6M
2023-06-22 186.73 187.58 185.87 187.35 3.2M
2023-06-21 185.72 186.88 184.19 185.43 3.8M
2023-06-20 186.54 187.87 185.24 185.31 4.2M
2023-06-16 186.14 187.59 185.70 186.04 8.9M
2023-06-15 184.26 186.17 183.52 185.71 4.3M
2023-06-14 182.00 183.65 181.44 183.17 3.6M
2023-06-13 182.13 182.19 181.08 181.54 2.8M
2023-06-12 182.49 182.73 180.69 181.90 4.2M
2023-06-09 181.71 182.83 181.00 182.35 3.2M
2023-06-08 179.70 182.30 179.33 182.10 4.0M
2023-06-07 180.71 181.74 179.70 180.11 5.2M
2023-06-06 184.98 185.12 180.43 181.56 4.0M
2023-06-05 183.85 186.17 183.61 184.19 4.3M
2023-06-02 182.02 184.29 181.70 184.06 4.3M
2023-06-01 182.42 182.69 180.80 182.19 5.3M
2023-05-31 182.86 184.62 181.46 182.35 20.4M
2023-05-30 182.06 183.09 180.70 181.61 4.3M
2023-05-26 183.71 184.25 182.40 183.58 4.4M
2023-05-25 182.70 184.22 181.95 183.80 4.7M
2023-05-24 186.27 186.74 184.37 184.89 3.7M
2023-05-23 186.49 186.63 184.59 186.07 6.4M
2023-05-22 191.19 191.39 186.41 186.64 5.8M
2023-05-19 192.46 192.86 191.10 191.84 3.9M
2023-05-18 191.32 191.71 190.41 191.56 3.7M
2023-05-17 193.31 193.59 190.84 192.06 4.9M
2023-05-16 194.48 194.48 192.54 193.43 5.8M
2023-05-15 196.57 196.88 194.00 194.27 2.9M
2023-05-12 195.34 196.22 194.95 196.12 2.7M
2023-05-11 194.28 195.52 193.00 195.34 3.7M
2023-05-10 194.11 195.58 192.67 194.27 4.4M
2023-05-09 193.86 194.67 192.71 194.14 3.1M
2023-05-08 193.40 194.00 192.65 193.35 2.2M
2023-05-05 192.82 194.48 192.39 194.27 4.1M
2023-05-04 193.08 193.95 192.16 193.38 4.3M
2023-05-03 192.58 193.25 191.78 192.18 3.4M
2023-05-02 191.36 192.50 189.75 192.25 3.7M
2023-05-01 190.45 192.33 190.28 191.68 3.1M
2023-04-28 189.90 191.62 189.64 190.89 4.6M
2023-04-27 188.18 189.95 187.51 189.69 4.6M
2023-04-26 188.48 189.42 187.87 188.54 4.5M
2023-04-25 186.56 190.18 186.24 189.71 6.2M
2023-04-24 186.50 186.57 185.02 185.50 3.5M
2023-04-21 185.99 186.38 185.13 185.41 3.8M
2023-04-20 184.84 186.04 184.20 185.33 3.9M
2023-04-19 185.24 185.32 184.26 184.72 2.2M
2023-04-18 184.77 185.22 183.74 184.83 2.4M
2023-04-17 184.19 184.75 183.48 184.45 3.2M
2023-04-14 183.34 184.02 182.92 183.51 2.6M
2023-04-13 182.62 184.61 182.11 184.38 4.3M
2023-04-12 182.69 183.78 182.25 182.56 3.6M
2023-04-11 183.42 183.88 182.76 182.92 3.6M
2023-04-10 183.83 183.90 181.69 183.20 2.4M
2023-04-06 183.30 184.74 183.10 184.36 3.4M
2023-04-05 183.25 184.96 183.06 183.64 3.8M
2023-04-04 182.18 183.36 181.10 181.85 3.3M
2023-04-03 181.90 182.76 180.40 182.50 3.9M
2023-03-31 182.16 182.49 181.32 182.30 4.5M
2023-03-30 181.00 181.33 180.08 180.83 2.7M
2023-03-29 180.65 180.91 179.99 180.67 4.5M
2023-03-28 179.33 180.46 179.33 179.43 2.9M
2023-03-27 179.58 180.65 179.31 179.49 4.1M
2023-03-24 176.53 179.34 176.39 179.09 3.7M
2023-03-23 176.06 177.22 175.02 175.65 4.7M
2023-03-22 177.84 179.37 176.42 176.51 4.4M
2023-03-21 177.66 178.17 176.28 178.01 3.8M
2023-03-20 176.50 177.68 175.51 177.59 4.4M
2023-03-17 176.51 176.69 174.23 175.13 8.9M
2023-03-16 176.61 177.00 175.32 176.51 4.7M
2023-03-15 173.53 176.66 173.19 176.63 7.1M
2023-03-14 172.49 173.81 171.57 173.53 6.5M
2023-03-13 172.76 177.23 172.61 173.71 8.3M
2023-03-10 172.53 174.24 170.96 172.03 4.1M
2023-03-09 173.62 174.36 171.20 171.80 4.0M
2023-03-08 172.68 173.36 171.78 173.11 2.9M
2023-03-07 173.67 174.26 171.87 172.64 4.1M
2023-03-06 172.22 173.66 172.22 173.50 3.6M
2023-03-03 173.00 173.45 171.33 173.15 3.6M
2023-03-02 170.51 173.76 169.78 173.32 4.5M
2023-03-01 172.32 172.46 169.12 171.33 5.4M
2023-02-28 174.88 175.06 173.20 173.53 4.3M
2023-02-27 176.97 177.25 175.65 175.91 3.2M
2023-02-24 175.46 176.33 174.29 175.96 3.0M
2023-02-23 176.66 176.99 174.99 176.31 3.8M
2023-02-22 176.72 177.43 175.77 176.12 5.3M
2023-02-21 175.58 177.41 174.67 176.18 5.8M
2023-02-17 175.16 176.42 174.83 176.28 4.0M
2023-02-16 174.74 176.90 174.54 175.51 5.0M
2023-02-15 175.00 176.05 174.59 176.01 4.1M
2023-02-14 177.10 177.25 174.79 175.77 5.2M
2023-02-13 176.26 178.23 176.04 177.77 5.2M
2023-02-10 173.12 176.59 172.65 176.20 6.2M
2023-02-09 175.32 176.49 172.04 172.78 9.6M
2023-02-08 171.00 171.33 170.24 171.16 5.7M
2023-02-07 170.29 172.03 169.26 171.56 6.0M
2023-02-06 169.74 172.38 169.59 171.82 5.6M
2023-02-03 170.96 171.29 167.05 169.12 5.3M
2023-02-02 169.46 170.56 168.51 169.97 5.7M
2023-02-01 170.88 172.32 169.51 171.56 4.1M
2023-01-31 170.20 171.07 169.32 171.02 4.7M
2023-01-30 169.78 171.46 169.14 169.48 5.2M
2023-01-27 169.77 170.23 168.58 169.62 5.5M
2023-01-26 171.64 171.67 170.04 170.22 4.6M
2023-01-25 170.34 171.98 169.34 171.93 3.9M
2023-01-24 169.61 170.87 168.45 170.69 4.1M
2023-01-23 170.01 170.76 168.72 169.12 5.4M
2023-01-20 168.95 169.89 167.46 169.88 5.8M
2023-01-19 171.28 172.17 169.48 169.63 4.7M
2023-01-18 175.24 175.74 171.33 171.62 5.0M
2023-01-17 176.15 177.55 175.49 176.06 5.0M
2023-01-13 175.40 175.73 174.17 175.24 4.7M
2023-01-12 177.66 178.37 175.32 175.78 4.2M
2023-01-11 179.39 179.71 175.68 178.05 4.4M
2023-01-10 178.79 179.53 177.09 177.85 3.8M
2023-01-09 180.44 182.77 178.81 179.33 3.3M
2023-01-06 178.81 181.83 178.80 181.10 3.7M
2023-01-05 177.96 178.77 176.86 177.10 3.6M
2023-01-04 179.41 180.54 177.55 178.97 4.8M
2023-01-03 180.59 180.75 176.57 179.41 5.1M