Live Chat

Trade PepsiCo PEP

PepsiCo live chart

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00140141142143144145146147

Instrument Fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) Open High Low
Jan 6, 2025 142.18 -6.71 -4.51% 148.89 149.35 141.07
Dec 30, 2024 149.21 -2.74 -1.81% 151.95 152.9 149.07
Dec 23, 2024 152.4 0.87 0.57% 151.53 152.99 149.24
Dec 16, 2024 152.27 -4.71 -3.01% 156.98 158.27 150.4
Dec 9, 2024 157.45 0.47 0.3% 156.97 161 155.77
Dec 2, 2024 157.26 -5.54 -3.4% 162.79 162.89 157.16
Nov 25, 2024 162.88 1.06 0.66% 161.81 164.6 160.87
Nov 18, 2024 161.42 2.94 1.86% 158.47 161.52 155.37
Nov 11, 2024 158.18 -5.76 -3.52% 163.94 166.38 157.56
Nov 4, 2024 164.61 -0.16 -0.1% 164.77 167.44 162.96
Oct 28, 2024 165.05 -6.22 -3.64% 171.27 171.96 164.7
Oct 21, 2024 171.18 -2.69 -1.55% 173.86 176.93 171.09
Oct 14, 2024 174.49 0.27 0.15% 174.22 176.84 172.43
Oct 7, 2024 174.25 7.52 4.51% 166.73 174.63 165.92
Sep 30, 2024 167.45 -3.28 -1.92% 170.72 171.41 166.63
Sep 23, 2024 169.5 -1.23 -0.73% 170.73 173.41 168.17
Sep 16, 2024 170.69 -7.62 -4.27% 178.3 178.48 169.7
Sep 9, 2024 176.9 0.68 0.39% 176.21 178.51 173.38
Sep 2, 2024 176.8 5.2 3.03% 171.6 179.16 171.55
Aug 26, 2024 172.34 -3.5 -2% 175.84 176.26 170.72
Aug 19, 2024 175.31 3.15 1.83% 172.15 176.25 171.87
Aug 12, 2024 172.06 0.92 0.53% 171.14 173.81 169.66
Aug 5, 2024 171.9 -7.94 -4.41% 179.83 180.23 168.9
Jul 29, 2024 177.45 6.04 3.52% 171.4 179.3 170.06
Jul 22, 2024 172.12 3.31 1.96% 168.81 172.93 164.45
Jul 15, 2024 168.75 3.53 2.13% 165.22 172.14 162.33
Jul 8, 2024 165.77 2.65 1.62% 163.12 167.52 157.55
Jul 1, 2024 163.88 -0.84 -0.51% 164.71 165.45 161.44
Jun 24, 2024 164.33 -2.32 -1.4% 166.65 169.07 163.82
Jun 17, 2024 166.52 4.15 2.55% 162.37 168.54 162.21
Jun 10, 2024 163.13 -5.84 -3.46% 168.96 168.98 161.02
Jun 3, 2024 170.53 -0.97 -0.57% 171.5 173.87 170.18
May 27, 2024 172.22 -2.45 -1.41% 174.67 175.43 169.13
May 20, 2024 177.38 -4 -2.2% 181.37 181.52 177.29
May 13, 2024 181.57 2.03 1.13% 179.53 182.82 178.02
May 6, 2024 179.35 3.4 1.93% 175.94 179.59 174.58
Apr 29, 2024 175.6 0.23 0.13% 175.36 175.94 173.08
Apr 22, 2024 175.08 1.08 0.62% 174 180.02 167.09
Apr 15, 2024 173.55 4.89 2.89% 168.66 173.72 165.51
Apr 8, 2024 167.57 -0.75 -0.45% 168.32 170.19 166.72
Apr 1, 2024 168.67 -6.5 -3.71% 175.16 175.64 167.54
Mar 25, 2024 174.63 2.94 1.71% 171.68 175.27 171.27
Mar 18, 2024 171.61 4.65 2.78% 166.96 172.89 166.42
Mar 11, 2024 163.95 0.09 0.06% 163.85 165.61 162.8
Mar 4, 2024 162.63 -0.66 -0.4% 163.28 165.13 161.3
Feb 26, 2024 164.08 -4.6 -2.73% 168.68 168.86 162.74
Feb 19, 2024 169.14 2.53 1.52% 166.6 169.71 165.58
Feb 12, 2024 165.77 -1.38 -0.83% 167.15 170.9 164.95
Feb 5, 2024 167.25 -2 -1.19% 169.25 173.56 166.31
Jan 29, 2024 170.49 3.27 1.95% 167.22 171.39 166.61
Jan 22, 2024 167.34 2.62 1.59% 164.71 167.52 164.35
Jan 15, 2024 165.12 -1.76 -1.06% 166.88 166.99 164.5
Jan 8, 2024 166.82 -1.49 -0.88% 168.3 169.21 164.31
Jan 1, 2024 168.37 -0.66 -0.39% 169.02 173.48 167.04
Dec 25, 2023 169.2 2.53 1.51% 166.67 169.54 166.67
Dec 18, 2023 167.09 -0.04 -0.02% 167.12 169.71 164.85
Dec 11, 2023 166.66 -0.41 -0.24% 167.06 171.51 165.87
Dec 4, 2023 165.1 -3.18 -1.89% 168.27 169.37 164.72
Nov 27, 2023 168.16 -0.6 -0.35% 168.75 169.24 164.22
Nov 20, 2023 168.81 3.18 1.91% 165.63 169.49 165.21
Nov 13, 2023 166.32 -0.15 -0.09% 166.46 168.56 165.25
Nov 6, 2023 166.36 0.86 0.51% 165.5 167.83 164.33
Oct 30, 2023 166.26 5.41 3.36% 160.84 168.23 160.22
Oct 23, 2023 158.98 0.06 0.04% 158.91 163.01 158.38
Oct 16, 2023 159.53 -1.1 -0.68% 160.62 162.88 158.65
Oct 9, 2023 159.56 0.03 0.02% 159.52 164.79 156.95
Oct 2, 2023 159.74 -8.88 -5.27% 168.62 168.87 155.34
Sep 25, 2023 168.87 -5.63 -3.23% 174.49 174.81 167.52
Sep 18, 2023 174.76 -5.41 -3.01% 180.17 180.17 173.93
Sep 11, 2023 179.36 2.96 1.67% 176.4 181.23 176.29
Sep 4, 2023 175.67 1.35 0.78% 174.31 176.61 172.92
Aug 28, 2023 174.77 -5.48 -3.05% 180.25 181.65 174.1
Aug 21, 2023 178.89 2.17 1.23% 176.71 179.87 174.76
Aug 14, 2023 177.6 -6.54 -3.55% 184.13 184.2 176.71
Aug 7, 2023 183.34 -1.69 -0.92% 185.03 186.76 182.04
Jul 31, 2023 183.94 -4.56 -2.42% 188.49 189.36 183.76
Jul 24, 2023 189.67 -0.41 -0.22% 190.07 191.78 187.71
Jul 17, 2023 189.45 4.22 2.28% 185.22 190.88 183.25
Jul 10, 2023 187.39 3.55 1.93% 183.83 188.03 181.85
Jul 3, 2023 182.6 -0.94 -0.52% 183.54 186.12 182.47
Jun 26, 2023 184.68 -0.73 -0.4% 185.41 186.14 180.73
Jun 19, 2023 185.48 -0.64 -0.34% 186.11 187.33 183.49
Jun 12, 2023 185.47 3.38 1.86% 182.08 187.01 179.99
Jun 5, 2023 181.74 -1.66 -0.91% 183.4 185.59 178.7
May 29, 2023 183.52 2.11 1.16% 181.41 184.06 179.97
May 22, 2023 183.05 -7.16 -3.77% 190.21 190.73 181.25
May 15, 2023 191.33 -4.65 -2.38% 195.98 196.05 189.81
May 8, 2023 195.5 3.3 1.71% 192.2 195.58 191.97
May 1, 2023 193.6 3.76 1.98% 189.83 193.89 189.11
Apr 24, 2023 190.25 4.53 2.43% 185.72 191.02 184.44
Apr 17, 2023 184.91 1.03 0.56% 183.87 185.77 183.08
Apr 10, 2023 183.15 0.14 0.07% 183.01 184.22 181.25
Apr 3, 2023 183.85 2.76 1.52% 181.08 184.57 180
Mar 27, 2023 181.97 3.38 1.89% 178.58 182.07 178.58
Mar 20, 2023 178.68 3.06 1.74% 175.62 179 174.65
Mar 13, 2023 174.66 1.75 1.01% 172.9 176.84 171.16
Mar 6, 2023 171.78 -0.47 -0.28% 172.25 173.99 170.57
Feb 27, 2023 172.78 -3.38 -1.92% 176.16 176.87 168.75
Feb 20, 2023 175.49 -0.68 -0.39% 176.17 177.05 173.88
Feb 13, 2023 175.81 0.05 0.02% 175.76 177.86 174.14
Feb 6, 2023 175.42 5.81 3.43% 169.6 176.21 168.84
Jan 30, 2023 168.91 -0.46 -0.27% 169.36 171.95 166.67
Jan 23, 2023 169.23 -0.43 -0.25% 169.65 171.63 168.01
Jan 16, 2023 169.37 -6.88 -3.91% 176.25 177.18 167.09
Jan 9, 2023 174.81 -5.17 -2.88% 179.98 182.4 173.74
Jan 2, 2023 180.58 1.05 0.58% 179.53 181.45 176.17
Dec 26, 2022 180.27 -1.87 -1.03% 182.14 183.94 178.78
Dec 19, 2022 181.78 1.59 0.88% 180.18 183.28 178.44
Dec 12, 2022 179.84 -3.19 -1.75% 183.03 185.5 177.97
Dec 5, 2022 182.73 0.14 0.08% 182.58 183.89 179.85
Nov 28, 2022 185.27 0.92 0.49% 184.35 185.92 179.75
Nov 21, 2022 183.76 1.9 1.05% 181.85 185.97 181.77
Nov 14, 2022 180.97 3.94 2.23% 177.02 181.47 174.95
Nov 7, 2022 177.68 -1.25 -0.7% 178.93 182.37 175.08
Oct 31, 2022 178.32 -2.06 -1.14% 180.37 183.1 176.06
Oct 24, 2022 181.76 6.62 3.78% 175.13 182.55 174.45
Oct 17, 2022 172.7 1.15 0.67% 171.54 176.55 170.15
Oct 10, 2022 169.76 8.25 5.1% 161.51 175.22 160.78
Oct 3, 2022 161.32 -1.8 -1.1% 163.11 168.36 160.61
Sep 26, 2022 162.82 -5.25 -3.13% 168.07 169.65 162.69
Sep 19, 2022 168.18 1.87 1.13% 166.3 171.62 166.13
Sep 12, 2022 166.79 -5.99 -3.47% 172.77 174.08 164.88
Sep 5, 2022 172.82 2.12 1.24% 170.69 174.19 168.76
Aug 29, 2022 170.21 -3.44 -1.99% 173.65 174.91 169.54
Aug 22, 2022 174.64 -4.56 -2.54% 179.19 180.09 174.39
Aug 15, 2022 179.82 2.66 1.5% 177.15 180.7 176.37
Aug 8, 2022 176.92 1.83 1.05% 175.08 177.02 172.93
Aug 1, 2022 174.32 -0.85 -0.49% 175.17 177.3 172.02
Jul 25, 2022 174.68 5.15 3.03% 169.53 174.93 168.68
Jul 18, 2022 169.27 -1.36 -0.8% 170.63 170.68 167.12
Jul 11, 2022 170.78 -0.78 -0.45% 171.55 172.45 167.26
Jul 4, 2022 171.34 3.25 1.93% 168.08 172.35 164.99
Jun 27, 2022 168.91 3.31 1.99% 165.6 169.11 163.51
Jun 20, 2022 165.75 8.34 5.3% 157.4 165.79 156.57
Jun 13, 2022 156.76 -3.75 -2.34% 160.51 162.53 154.52
Jun 6, 2022 162.21 -3.42 -2.07% 165.63 167.25 159.12
May 30, 2022 164.54 -4.55 -2.69% 169.08 169.47 162.17
May 23, 2022 171.37 7.33 4.46% 164.04 171.44 163.22
May 16, 2022 161.83 -11.77 -6.78% 173.6 175.93 159.27
May 9, 2022 173.39 4.43 2.62% 168.95 174.12 167.77
May 2, 2022 170.1 -2.04 -1.18% 172.13 173.76 164.94
Apr 25, 2022 171.26 -2 -1.15% 173.25 177.19 170.64
Apr 18, 2022 171.66 0.16 0.09% 171.49 176.84 169.49
Apr 11, 2022 171.46 -1.92 -1.11% 173.38 174.47 171.37
Apr 4, 2022 172.71 4.45 2.64% 168.26 173.32 167.1
Mar 28, 2022 169.77 4.68 2.83% 165.09 169.91 163.7
Mar 21, 2022 165.2 2.26 1.39% 162.93 165.87 161.05
Mar 14, 2022 162.76 7.68 4.95% 155.07 162.88 154.67
Mar 7, 2022 153.42 -10.22 -6.24% 163.63 165.11 153.33
Feb 28, 2022 165.71 1.56 0.95% 164.15 166.48 160.88
Feb 21, 2022 168.3 0.15 0.08% 168.15 168.9 160.25
Feb 14, 2022 167.6 -1.85 -1.1% 169.45 169.55 164.5
Feb 7, 2022 168.14 -4.52 -2.62% 172.65 172.7 167.24
Jan 31, 2022 172.51 1.6 0.94% 170.9 176.52 169.5
Jan 24, 2022 172.69 -3.65 -2.07% 176.33 176.33 167.18
Jan 17, 2022 174.16 0.19 0.11% 173.96 177.21 173.1
Jan 10, 2022 175.7 1.46 0.84% 174.23 175.93 171.54
Jan 3, 2022 174.04 1.62 0.93% 172.42 175.6 170.52
Dec 27, 2021 173.73 3.37 1.98% 170.35 173.99 169.69
Dec 20, 2021 169.79 2.23 1.33% 167.55 170.61 167.25
Dec 13, 2021 168.15 -0.79 -0.47% 168.93 173.53 168
Dec 6, 2021 168.93 2.61 1.56% 166.32 169.12 164
Nov 29, 2021 164.57 3.43 2.13% 161.13 164.8 159.33
Nov 22, 2021 161.03 -2.14 -1.32% 163.17 166.77 160.83
Nov 15, 2021 163.85 1.37 0.84% 162.47 165.02 161.62
Nov 8, 2021 162.69 -2.93 -1.77% 165.61 165.78 161.15
Nov 1, 2021 165.98 4.78 2.97% 161.19 166.41 160.11
Oct 25, 2021 161.5 1.93 1.21% 159.56 162.21 158.73
Oct 18, 2021 159.88 1.82 1.15% 158.05 161.86 156.72
Oct 11, 2021 158.79 2.76 1.77% 156.02 159.54 155.59
Oct 4, 2021 155.97 5.03 3.33% 150.94 157.75 149.43
Sep 27, 2021 150.76 -2.58 -1.68% 153.33 154.11 149.5
Sep 20, 2021 154.2 0.46 0.3% 153.73 156.1 152.39
Sep 13, 2021 154.16 -2 -1.28% 156.15 157.38 153.79
Sep 6, 2021 155.43 -0.57 -0.36% 155.99 156.87 153.63
Aug 30, 2021 157.05 1.82 1.17% 155.23 158.18 155
Aug 23, 2021 154.99 -2.96 -1.88% 157.95 158.5 154.06
Aug 16, 2021 158.34 1.31 0.83% 157.03 159.59 156.15
Aug 9, 2021 156.51 2.01 1.3% 154.49 156.66 153.69
Aug 2, 2021 154.25 -2.45 -1.57% 156.7 157.13 153.58
Jul 26, 2021 156.84 0 0% 156.83 158.64 155.86
Jul 19, 2021 157.21 0.4 0.25% 156.81 157.77 153.97
Jul 12, 2021 155.81 6.28 4.2% 149.52 156.82 148.71
Jul 5, 2021 149.41 0.31 0.21% 149.09 150.68 147.76
Jun 28, 2021 148.83 2.18 1.48% 146.65 149.76 146.4
Jun 21, 2021 146.32 -0.35 -0.24% 146.66 147.5 144.57
Jun 14, 2021 145.27 -1.86 -1.27% 147.13 149.26 145.27
Jun 7, 2021 147.65 0.03 0.02% 147.61 148.2 145.9
May 31, 2021 147.87 -0.89 -0.6% 148.76 148.76 146.08
May 24, 2021 147.93 0.23 0.15% 147.7 148.76 146.46
May 17, 2021 147.05 0.09 0.06% 146.96 148.27 143.98
May 10, 2021 146.66 0.29 0.2% 146.36 147.98 143.55
May 3, 2021 145.61 1.26 0.87% 144.35 146.78 143.46
Apr 26, 2021 144.13 -0.91 -0.63% 145.03 145.24 141.7
Apr 19, 2021 145.86 1.18 0.81% 144.68 147.78 143.24
Apr 12, 2021 144.08 1.83 1.28% 142.25 144.32 141.23
Apr 5, 2021 142.52 1.09 0.77% 141.43 144.33 141.42
Mar 29, 2021 141.25 -2.12 -1.48% 143.36 144.96 140.08
Mar 22, 2021 142.78 7.12 5.25% 135.65 142.96 135.54
Mar 15, 2021 134.5 1.24 0.93% 133.26 134.62 131.4

Latest news

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

0.88

Spread (%)

0.6189 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

144.15

Previous Close

146.04

52 Week High/Low

141.07 - 182.82

Market cap

195700654080

Shares Outstanding

1371990016

Earnings Date (Next)

1996-05-29

instr__dividend_date

2025-01-06

instr__ex_dividend_date

2024-12-06

instr__forward_annual_dividend_rate

5.42

instr__forward_annual_dividend_yield

0.038

EPS

6.78

Learn more about this instrument

PepsiCo PepsiCo Inc
PepsiCo, Inc. engages in the manufacture, marketing, distribution, and sale of various beverages and convenient foods worldwide. The company operates through seven segments: Frito-Lay North America; Quaker Foods North America; PepsiCo Beverages North America; Latin America; Europe; Africa, Middle East and South Asia; and Asia Pacific, Australia and New Zealand and China Region. It provides dips, cheese-flavored snacks, and spreads, as well as corn, potato, and tortilla chips; cereals, rice, pasta, mixes and syrups, granola bars, grits, oatmeal, rice cakes, and side dishes; beverage concentrates, fountain syrups, and finished goods; ready-to-drink tea, coffee, and juices; dairy products; and sparkling water makers and related products, as well as distributes alcoholic beverages under Hard MTN Dew brand. The company offers its products primarily under the Lay's, Doritos, Fritos, Tostitos, BaiCaoWei, Cheetos, Cap'n Crunch, Life, Pearl Milling Company, Gatorade, Pepsi-Cola, Mountain Dew, Quaker, Rice-A-Roni, Aquafina, Bubly, Emperador, Diet Mountain Dew, Diet Pepsi, Gatorade Zero, Crush, Propel, Dr Pepper, Schweppes, Marias Gamesa, Ruffles, Sabritas, Saladitas, Tostitos, 7UP, Diet 7UP, H2oh!, Manzanita Sol, Mirinda, Pepsi Black, Pepsi Max, San Carlos, Toddy, Walkers, Chipsy, Kurkure, Sasko, Spekko, White Star, Smith's, Sting, SodaStream, Lubimyj Sad, Agusha, Chudo, Domik v Derevne, Lipton, and other brands. It serves wholesale and other distributors, foodservice customers, grocery stores, drug stores, convenience stores, discount/dollar stores, mass merchandisers, membership stores, hard discounters, e-commerce retailers and authorized independent bottlers, and others through a network of direct-store-delivery, customer warehouse, and distributor networks, as well as directly to consumers through e-commerce platforms and retailers. The company was founded in 1898 and is based in Purchase, New York.

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

View all instruments
Trustpilot
Live Chat