PepsiCo IncNASDAQ:PEP
- LAST PRICE167.9400
- TODAY'S CHANGE (%)-1.2000 (-0.7095%)
- Bid / Lots167.7000/ 10
- Ask / Lots169.0000/ 1
- Open / Previous Close169.1500 / 169.1400
- Day Range
- 52 Week Range
- Volume4,553,781
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | PEP |
|---|---|---|
| 09:32 ET | 79249 | 169.19 |
| 09:33 ET | 7908 | 169.2 |
| 09:35 ET | 9281 | 169 |
| 09:37 ET | 21601 | 168.93 |
| 09:39 ET | 17593 | 168.8 |
| 09:42 ET | 9633 | 168.87 |
| 09:44 ET | 18872 | 168.64 |
| 09:46 ET | 12592 | 168.775 |
| 09:48 ET | 9761 | 168.8385 |
| 09:50 ET | 14141 | 169.01 |
| 09:51 ET | 18116 | 168.875 |
| 09:53 ET | 10050 | 168.92 |
| 09:55 ET | 8836 | 168.83 |
| 09:57 ET | 15414 | 168.72 |
| 10:00 ET | 7968 | 168.64 |
| 10:02 ET | 16292 | 168.73 |
| 10:04 ET | 10666 | 168.89 |
| 10:06 ET | 7066 | 168.68 |
| 10:08 ET | 7274 | 168.41 |
| 10:09 ET | 6727 | 168.74 |
| 10:11 ET | 5974 | 168.97 |
| 10:13 ET | 5216 | 168.855 |
| 10:15 ET | 5937 | 168.715 |
| 10:18 ET | 4243 | 168.77 |
| 10:20 ET | 2707 | 168.8 |
| 10:22 ET | 5620 | 168.83 |
| 10:24 ET | 5230 | 168.78 |
| 10:26 ET | 5990 | 168.705 |
| 10:27 ET | 10326 | 168.73 |
| 10:29 ET | 4942 | 168.86 |
| 10:31 ET | 6392 | 168.88 |
| 10:33 ET | 6625 | 168.8682 |
| 10:36 ET | 13448 | 168.99 |
| 10:38 ET | 6736 | 169.1661 |
| 10:40 ET | 4416 | 169.17 |
| 10:42 ET | 15240 | 169.12 |
| 10:44 ET | 18918 | 169.23 |
| 10:45 ET | 13035 | 169.02 |
| 10:47 ET | 5449 | 169.05 |
| 10:49 ET | 7939 | 169.18 |
| 10:51 ET | 8955 | 169.31 |
| 10:54 ET | 7068 | 169.41 |
| 10:56 ET | 18464 | 169.425 |
| 10:58 ET | 4460 | 169.325 |
| 11:00 ET | 15099 | 169.43 |
| 11:02 ET | 6669 | 169.41 |
| 11:03 ET | 4363 | 169.455 |
| 11:05 ET | 7127 | 169.455 |
| 11:07 ET | 4852 | 169.525 |
| 11:09 ET | 6125 | 169.28 |
| 11:12 ET | 7182 | 169.37 |
| 11:14 ET | 9066 | 169.35 |
| 11:16 ET | 13538 | 169.31 |
| 11:18 ET | 22790 | 169.35 |
| 11:20 ET | 18136 | 169.09 |
| 11:21 ET | 12836 | 169.12 |
| 11:23 ET | 5962 | 169.24 |
| 11:25 ET | 3459 | 169.13 |
| 11:27 ET | 2545 | 169.309 |
| 11:30 ET | 4850 | 169.36 |
| 11:32 ET | 2800 | 169.42 |
| 11:34 ET | 6144 | 169.405 |
| 11:36 ET | 4414 | 169.3353 |
| 11:38 ET | 3012 | 169.3401 |
| 11:39 ET | 3866 | 169.43 |
| 11:41 ET | 3821 | 169.32 |
| 11:43 ET | 5225 | 169.26 |
| 11:45 ET | 7915 | 169.31 |
| 11:48 ET | 7018 | 169.34 |
| 11:50 ET | 4178 | 169.38 |
| 11:52 ET | 4980 | 169.395 |
| 11:54 ET | 10472 | 169.1274 |
| 11:56 ET | 13793 | 169.0534 |
| 11:57 ET | 12326 | 169.16 |
| 11:59 ET | 6609 | 169.095 |
| 12:01 ET | 20220 | 169.1 |
| 12:03 ET | 10388 | 169.09 |
| 12:06 ET | 3696 | 169.1 |
| 12:08 ET | 5502 | 169.16 |
| 12:10 ET | 3541 | 169.18 |
| 12:12 ET | 6740 | 169.19 |
| 12:14 ET | 4537 | 169.1628 |
| 12:15 ET | 4636 | 169.31 |
| 12:17 ET | 15744 | 169.25 |
| 12:19 ET | 10652 | 169.2 |
| 12:21 ET | 3778 | 169.23 |
| 12:24 ET | 2284 | 169.195 |
| 12:26 ET | 4186 | 169.19 |
| 12:28 ET | 3528 | 169.21 |
| 12:30 ET | 2030 | 169.17 |
| 12:32 ET | 2167 | 169.1687 |
| 12:33 ET | 7596 | 169.125 |
| 12:35 ET | 3518 | 169.04 |
| 12:37 ET | 4199 | 169.02 |
| 12:39 ET | 5667 | 168.98 |
| 12:42 ET | 3012 | 168.85 |
| 12:44 ET | 7420 | 168.76 |
| 12:46 ET | 6397 | 168.92 |
| 12:48 ET | 10499 | 168.94 |
| 12:50 ET | 3793 | 168.895 |
| 12:51 ET | 4076 | 168.925 |
| 12:53 ET | 3217 | 168.86 |
| 12:55 ET | 3249 | 168.9 |
| 12:57 ET | 19112 | 168.85 |
| 01:00 ET | 7967 | 168.99 |
| 01:02 ET | 9848 | 169.0201 |
| 01:04 ET | 5327 | 168.995 |
| 01:06 ET | 3797 | 168.88 |
| 01:08 ET | 1850 | 168.92 |
| 01:09 ET | 2923 | 168.89 |
| 01:11 ET | 7488 | 169.005 |
| 01:13 ET | 4980 | 169.05 |
| 01:15 ET | 5861 | 169.055 |
| 01:18 ET | 3225 | 169.08 |
| 01:20 ET | 4101 | 169 |
| 01:22 ET | 1459 | 168.94 |
| 01:24 ET | 4569 | 168.95 |
| 01:26 ET | 3932 | 168.97 |
| 01:27 ET | 4412 | 168.91 |
| 01:29 ET | 9410 | 168.86 |
| 01:31 ET | 5436 | 168.9 |
| 01:33 ET | 3100 | 168.8263 |
| 01:36 ET | 6222 | 168.71 |
| 01:38 ET | 5339 | 168.69 |
| 01:40 ET | 4239 | 168.765 |
| 01:42 ET | 5594 | 168.7049 |
| 01:44 ET | 3887 | 168.7699 |
| 01:45 ET | 3608 | 168.8337 |
| 01:47 ET | 5402 | 168.82 |
| 01:49 ET | 3434 | 168.79 |
| 01:51 ET | 4252 | 168.765 |
| 01:54 ET | 3102 | 168.7 |
| 01:56 ET | 8530 | 168.84 |
| 01:58 ET | 3650 | 168.741 |
| 02:00 ET | 6064 | 168.63 |
| 02:02 ET | 4640 | 168.73 |
| 02:03 ET | 3372 | 168.68 |
| 02:05 ET | 7933 | 168.57 |
| 02:07 ET | 6042 | 168.6 |
| 02:09 ET | 6898 | 168.46 |
| 02:12 ET | 11617 | 168.43 |
| 02:14 ET | 4097 | 168.36 |
| 02:16 ET | 5604 | 168.41 |
| 02:18 ET | 7434 | 168.535 |
| 02:20 ET | 7940 | 168.58 |
| 02:21 ET | 3215 | 168.6083 |
| 02:23 ET | 3713 | 168.62 |
| 02:25 ET | 3572 | 168.54 |
| 02:27 ET | 8444 | 168.51 |
| 02:30 ET | 7826 | 168.4113 |
| 02:32 ET | 10388 | 168.42 |
| 02:34 ET | 8294 | 168.44 |
| 02:36 ET | 6912 | 168.32 |
| 02:38 ET | 5028 | 168.33 |
| 02:39 ET | 7487 | 168.22 |
| 02:41 ET | 11896 | 168.255 |
| 02:43 ET | 5486 | 168.31 |
| 02:45 ET | 8398 | 168.31 |
| 02:48 ET | 5005 | 168.19 |
| 02:50 ET | 4565 | 168.19 |
| 02:52 ET | 5183 | 168.19 |
| 02:54 ET | 4886 | 168.201 |
| 02:56 ET | 5303 | 168.23 |
| 02:57 ET | 6124 | 168.44 |
| 02:59 ET | 4238 | 168.38 |
| 03:01 ET | 6287 | 168.36 |
| 03:03 ET | 2681 | 168.32 |
| 03:06 ET | 3570 | 168.29 |
| 03:08 ET | 4751 | 168.26 |
| 03:10 ET | 5064 | 168.28 |
| 03:12 ET | 6579 | 168.2 |
| 03:14 ET | 6241 | 168.16 |
| 03:15 ET | 13928 | 168.04 |
| 03:17 ET | 9727 | 168.04 |
| 03:19 ET | 8248 | 168.215 |
| 03:21 ET | 13140 | 168.215 |
| 03:24 ET | 6969 | 168.21 |
| 03:26 ET | 5594 | 168.185 |
| 03:28 ET | 11378 | 168.14 |
| 03:30 ET | 7885 | 168.15 |
| 03:32 ET | 11372 | 168.24 |
| 03:33 ET | 22206 | 168.275 |
| 03:35 ET | 8503 | 168.26 |
| 03:37 ET | 8484 | 168.27 |
| 03:39 ET | 9422 | 168.27 |
| 03:42 ET | 10677 | 168.2201 |
| 03:44 ET | 11643 | 168.3 |
| 03:46 ET | 12778 | 168.165 |
| 03:48 ET | 14809 | 168.22 |
| 03:50 ET | 18111 | 168.16 |
| 03:51 ET | 34673 | 168.05 |
| 03:53 ET | 27333 | 168.005 |
| 03:55 ET | 101900 | 167.82 |
| 03:57 ET | 70804 | 167.77 |
| 04:00 ET | 123864 | 167.94 |
Dec 4, 2023
Frito Lay gives a platform to Canadians to celebrate Christine Sinclair's legacy, from 7:00AM ET on Monday Dec 04, 2023 by Dow Jones
7:00AM ET on Monday Dec 04, 2023 by Dow Jones
Dec 1, 2023
DJ It's Time to Sip on PepsiCo Shares -- Barron's, from 9:30PM ET on Friday Dec 01, 2023 by Dow Jones
9:30PM ET on Friday Dec 01, 2023 by Dow Jones
Nov 21, 2023
PepsiCo Announces Agriculture Accelerator Projects to Support Farmer Livelihoods, Scale Sustainable Innovation and Accelerate Regenerative Agriculture Across the Globe, from 10:36AM ET on Tuesday Nov 21, 2023 by Dow Jones
10:36AM ET on Tuesday Nov 21, 2023 by Dow JonesPEPSICO FOUNDATION FAMILY SCHOLARS PROGRAM HAS AWARDED MORE THAN 6,000 SCHOLARSHIPS AND NEARLY $70 MILLION TO CHILDREN OF PEPSICO ASSOCIATES, from 9:00AM ET on Tuesday Nov 21, 2023 by Dow Jones
9:00AM ET on Tuesday Nov 21, 2023 by Dow Jones
Nov 16, 2023
PepsiCo Declares Quarterly Dividend, from 4:54PM ET on Thursday Nov 16, 2023 by Dow Jones
4:54PM ET on Thursday Nov 16, 2023 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
PepsiCo Inc | 232.5B | 28.0x | +4.86% |
Coca-Cola Co | 253.2B | 23.6x | +14.32% |
Coca-Cola Europacific Partners PLC | 28.5B | 15.5x | +9.82% |
Keurig Dr Pepper Inc | 45.1B | 23.3x | -25.05% |
Monster Beverage Corp | 57.4B | 36.7x | +8.38% |
Coca-Cola Consolidated Inc | 7.0B | 16.6x | +65.88% |
Company Information
PepsiCo, Inc. is a beverage and convenient food company. The Company's segments include Frito-Lay North America, which includes its food businesses in the United States and Canada; Quaker Foods North America, which includes its food businesses, such as cereal, rice, pasta and other branded food, in the United States and Canada; PepsiCo Beverages North America, which includes its beverage businesses in the United States and Canada; Latin America, which includes its beverage and convenient food businesses in Latin America; Europe, which includes its beverage and convenient food businesses in Europe; Africa, Middle East and South Asia (AMESA), which includes all of its beverage and convenient food businesses in Africa, the Middle East and South Asia; and Asia Pacific, Australia and New Zealand and China Region (APAC), which includes all of its beverage and convenient food businesses in Asia Pacific, Australia and New Zealand, and China region. Its brands include Lays, Doritos and Cheetos.
Contact Information
- Headquarters
- 700 ANDERSON HILL RDPURCHASE, NY, United States 10577
- Phone
- 914-253-2000
- Fax
- 914-253-2070
Executives
- Chairman of the Board, Chief Executive Officer
- Ramon Laguarta
- Chief Financial Officer, Executive Vice President
- James Caulfield
- Chief Executive Officer, International Beverages, Chief Commercial Officer
- Ram Krishnan
- Chief Executive Officer, Europe
- Silviu Popovici
- Chief Executive Officer, Latin America
- Paula Santilli
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $232.5B |
|---|---|
Revenue (TTM) | $91.6B |
Shares Outstanding | 1.4B |
Dividend Yield | 3.01% |
Annual Dividend Rate | 5.0600 USD |
Ex-Dividend Date | 11-30-23 |
Pay Date | 01-05-24 |
Beta | 0.54 |
EPS | $5.99 |
Book Value | $12.45 |
P/E Ratio | 28.0x |
Price/Sales (TTM) | 2.5 |
Price/Cash Flow (TTM) | 20.7x |
Operating Margin | 11.96% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
