PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 174.00 | 175.18 | 172.87 | 174.81 | 174.81 | 4,719,300 |
| 10 oct 2024 | 172.07 | 173.06 | 171.22 | 172.99 | 172.99 | 5,292,400 |
| 09 oct 2024 | 169.38 | 173.28 | 169.10 | 172.54 | 172.54 | 7,177,500 |
| 08 oct 2024 | 167.72 | 170.65 | 166.85 | 170.42 | 170.42 | 8,297,800 |
| 07 oct 2024 | 167.72 | 167.93 | 166.46 | 167.21 | 167.21 | 5,459,500 |
| 04 oct 2024 | 167.15 | 168.50 | 166.82 | 167.97 | 167.97 | 4,390,100 |
| 03 oct 2024 | 168.14 | 169.11 | 167.17 | 168.53 | 168.53 | 5,090,300 |
| 02 oct 2024 | 171.50 | 171.74 | 168.52 | 169.55 | 169.55 | 5,786,000 |
| 01 oct 2024 | 171.29 | 171.94 | 169.77 | 171.38 | 171.38 | 7,095,900 |
| 30 sept 2024 | 170.58 | 171.74 | 169.58 | 170.05 | 170.05 | 5,054,300 |
| 27 sept 2024 | 169.96 | 171.65 | 169.68 | 170.00 | 170.00 | 7,545,800 |
| 26 sept 2024 | 169.22 | 171.00 | 168.68 | 169.69 | 169.69 | 5,673,600 |
| 25 sept 2024 | 170.40 | 170.77 | 168.76 | 169.40 | 169.40 | 4,505,100 |
| 24 sept 2024 | 170.99 | 171.60 | 169.50 | 169.92 | 169.92 | 7,837,900 |
| 23 sept 2024 | 170.87 | 173.94 | 170.73 | 172.11 | 172.11 | 5,350,300 |
| 20 sept 2024 | 172.57 | 173.77 | 170.22 | 171.18 | 171.18 | 12,198,400 |
| 19 sept 2024 | 175.75 | 176.22 | 174.15 | 174.66 | 174.66 | 5,504,000 |
| 18 sept 2024 | 176.86 | 178.06 | 174.43 | 175.21 | 175.21 | 5,307,900 |
| 17 sept 2024 | 177.00 | 178.09 | 176.30 | 176.87 | 176.87 | 6,305,100 |
| 16 sept 2024 | 179.00 | 179.43 | 176.35 | 177.21 | 177.21 | 4,940,100 |
| 13 sept 2024 | 177.45 | 177.96 | 176.37 | 177.36 | 177.36 | 3,290,400 |
| 12 sept 2024 | 175.78 | 177.69 | 173.95 | 177.25 | 177.25 | 4,224,900 |
| 11 sept 2024 | 177.44 | 177.75 | 174.43 | 175.78 | 175.78 | 4,036,000 |
| 10 sept 2024 | 178.65 | 179.10 | 177.64 | 177.81 | 177.81 | 4,315,800 |
| 09 sept 2024 | 177.05 | 178.79 | 175.86 | 178.19 | 178.19 | 4,666,200 |
| 06 sept 2024 | 177.44 | 178.58 | 177.00 | 177.34 | 177.34 | 6,395,300 |
| 06 sept 2024 | 1.355 Dividendo | |||||
| 05 sept 2024 | 178.73 | 179.73 | 177.52 | 179.30 | 177.95 | 5,743,100 |
| 04 sept 2024 | 177.90 | 179.65 | 176.29 | 178.52 | 177.17 | 6,188,500 |
| 03 sept 2024 | 172.38 | 177.89 | 171.88 | 177.54 | 176.20 | 7,032,100 |
| 30 ago 2024 | 172.06 | 173.56 | 171.25 | 172.88 | 171.57 | 8,677,300 |
| 29 ago 2024 | 173.76 | 173.96 | 171.91 | 172.09 | 170.79 | 4,654,300 |
| 28 ago 2024 | 175.55 | 175.74 | 173.35 | 173.92 | 172.61 | 3,915,500 |
| 27 ago 2024 | 176.31 | 176.88 | 174.52 | 175.30 | 173.98 | 3,520,600 |
| 26 ago 2024 | 176.32 | 176.84 | 175.73 | 175.97 | 174.64 | 4,146,700 |
| 23 ago 2024 | 176.63 | 176.68 | 173.67 | 175.87 | 174.54 | 5,283,600 |
| 22 ago 2024 | 175.83 | 176.08 | 174.70 | 175.74 | 174.41 | 5,265,900 |
| 21 ago 2024 | 175.94 | 176.82 | 174.62 | 175.21 | 173.89 | 4,020,700 |
| 20 ago 2024 | 173.53 | 176.03 | 172.50 | 175.85 | 174.52 | 5,330,100 |
| 19 ago 2024 | 172.66 | 173.98 | 172.44 | 173.82 | 172.51 | 3,521,700 |
| 16 ago 2024 | 172.52 | 172.78 | 171.11 | 172.62 | 171.32 | 4,614,600 |
| 15 ago 2024 | 173.71 | 174.30 | 171.83 | 172.52 | 171.22 | 4,472,100 |
| 14 ago 2024 | 172.23 | 174.34 | 171.93 | 173.71 | 172.40 | 3,555,800 |
| 13 ago 2024 | 171.62 | 172.42 | 170.22 | 172.37 | 171.07 | 3,894,700 |
| 12 ago 2024 | 172.24 | 172.87 | 170.71 | 171.42 | 170.12 | 3,802,300 |
| 09 ago 2024 | 172.09 | 172.78 | 170.39 | 172.39 | 171.09 | 3,223,000 |
| 08 ago 2024 | 170.21 | 173.00 | 169.81 | 172.37 | 171.07 | 5,112,500 |
| 07 ago 2024 | 171.62 | 174.39 | 171.33 | 171.79 | 170.49 | 5,428,900 |
| 06 ago 2024 | 173.28 | 176.21 | 172.36 | 172.49 | 171.19 | 7,287,100 |
| 05 ago 2024 | 179.52 | 180.91 | 173.16 | 174.04 | 172.72 | 7,502,300 |
| 02 ago 2024 | 178.84 | 179.95 | 173.84 | 178.04 | 176.69 | 6,856,100 |
| 01 ago 2024 | 172.53 | 175.56 | 172.50 | 174.96 | 173.64 | 5,994,500 |
| 31 jul 2024 | 173.92 | 174.69 | 172.26 | 172.67 | 171.37 | 6,245,600 |
| 30 jul 2024 | 172.69 | 173.45 | 171.55 | 173.18 | 171.87 | 4,994,600 |
| 29 jul 2024 | 172.29 | 173.49 | 170.85 | 173.21 | 171.90 | 4,152,700 |
| 26 jul 2024 | 170.73 | 172.76 | 170.73 | 172.75 | 171.44 | 5,746,300 |
| 25 jul 2024 | 169.49 | 173.49 | 168.86 | 171.02 | 169.73 | 6,270,900 |
| 24 jul 2024 | 166.28 | 168.67 | 164.95 | 168.17 | 166.90 | 5,867,000 |
| 23 jul 2024 | 167.79 | 168.36 | 166.18 | 166.28 | 165.02 | 3,344,300 |
| 22 jul 2024 | 169.26 | 169.71 | 167.35 | 167.66 | 166.39 | 5,308,400 |
| 19 jul 2024 | 170.28 | 170.49 | 168.47 | 169.36 | 168.08 | 5,332,800 |
| 18 jul 2024 | 168.71 | 172.67 | 168.39 | 170.37 | 169.08 | 6,228,600 |
| 17 jul 2024 | 166.04 | 170.07 | 165.89 | 169.89 | 168.61 | 7,671,000 |
| 16 jul 2024 | 163.41 | 165.04 | 162.84 | 164.76 | 163.51 | 4,461,700 |
| 15 jul 2024 | 166.01 | 166.30 | 163.65 | 163.86 | 162.62 | 4,551,800 |
| 12 jul 2024 | 164.96 | 168.03 | 164.96 | 166.38 | 165.12 | 6,677,000 |
| 11 jul 2024 | 159.10 | 164.89 | 158.03 | 163.95 | 162.71 | 10,258,600 |
| 10 jul 2024 | 161.84 | 163.77 | 160.66 | 163.59 | 162.35 | 7,372,300 |
| 09 jul 2024 | 162.19 | 162.56 | 161.50 | 161.90 | 160.68 | 5,801,200 |
| 08 jul 2024 | 163.06 | 163.75 | 161.92 | 162.12 | 160.89 | 5,268,800 |
| 05 jul 2024 | 162.64 | 164.52 | 162.47 | 164.39 | 163.15 | 4,208,200 |
| 03 jul 2024 | 162.92 | 164.13 | 161.96 | 162.60 | 161.37 | 2,879,600 |
| 02 jul 2024 | 163.50 | 164.47 | 162.32 | 163.58 | 162.34 | 4,650,800 |
| 01 jul 2024 | 165.04 | 166.06 | 162.58 | 162.89 | 161.66 | 4,508,000 |
| 28 jun 2024 | 165.30 | 166.22 | 164.62 | 164.93 | 163.68 | 8,755,900 |
| 27 jun 2024 | 166.63 | 167.25 | 165.27 | 166.26 | 165.00 | 4,326,500 |
| 26 jun 2024 | 165.89 | 167.01 | 164.85 | 166.74 | 165.48 | 4,778,300 |
| 25 jun 2024 | 168.08 | 168.96 | 167.25 | 167.35 | 166.09 | 4,220,900 |
| 24 jun 2024 | 167.50 | 169.61 | 167.09 | 168.08 | 166.81 | 4,476,900 |
| 21 jun 2024 | 167.21 | 169.07 | 166.45 | 167.28 | 166.02 | 10,899,100 |
| 20 jun 2024 | 165.73 | 167.64 | 165.73 | 166.68 | 165.42 | 4,942,400 |
| 18 jun 2024 | 166.10 | 167.07 | 165.25 | 166.48 | 165.22 | 3,519,500 |
| 17 jun 2024 | 163.49 | 166.41 | 162.79 | 166.14 | 164.88 | 5,412,200 |
| 14 jun 2024 | 163.13 | 164.39 | 162.53 | 163.81 | 162.57 | 3,603,300 |
| 13 jun 2024 | 162.08 | 163.56 | 161.54 | 163.33 | 162.10 | 5,432,600 |
| 12 jun 2024 | 164.88 | 165.33 | 162.44 | 163.83 | 162.59 | 6,281,100 |
| 11 jun 2024 | 164.87 | 165.46 | 163.51 | 165.07 | 163.82 | 8,284,500 |
| 10 jun 2024 | 170.11 | 170.37 | 165.62 | 165.90 | 164.65 | 9,432,600 |
| 07 jun 2024 | 171.50 | 172.51 | 170.75 | 171.04 | 169.75 | 3,521,100 |
| 07 jun 2024 | 1.355 Dividendo | |||||
| 06 jun 2024 | 174.00 | 174.40 | 172.68 | 173.20 | 170.55 | 5,536,700 |
| 05 jun 2024 | 173.84 | 173.97 | 171.96 | 173.49 | 170.83 | 5,370,700 |
| 04 jun 2024 | 171.21 | 174.39 | 170.82 | 173.89 | 171.23 | 4,619,100 |
| 03 jun 2024 | 172.72 | 172.90 | 171.03 | 171.23 | 168.61 | 5,032,400 |
| 31 may 2024 | 169.89 | 172.97 | 169.52 | 172.90 | 170.25 | 8,155,600 |
| 30 may 2024 | 171.35 | 171.71 | 170.40 | 170.48 | 167.87 | 3,903,900 |
| 29 may 2024 | 172.43 | 173.18 | 170.72 | 171.15 | 168.53 | 5,352,100 |
| 28 may 2024 | 176.23 | 176.28 | 171.90 | 173.38 | 170.72 | 6,178,100 |
| 24 may 2024 | 179.37 | 179.42 | 177.87 | 177.99 | 175.26 | 3,447,400 |
| 23 may 2024 | 181.33 | 181.89 | 179.04 | 179.27 | 176.52 | 4,009,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.