PepsiCo IncNASDAQ:PEP
- LAST PRICE166.0800
- TODAY'S CHANGE (%)-0.1300 (-0.0782%)
- Bid / Lots165.6000/ 1
- Ask / Lots166.0700/ 16
- Open / Previous Close166.1000 / 166.2100
- Day Range
- 52 Week Range
- Volume5,581,298
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 | 65726 | 165.99 |
| 09:34 ET | 18167 | 166 |
| 09:36 ET | 6980 | 166.3 |
| 09:38 ET | 40329 | 166.015 |
| 09:39 ET | 8381 | 166.21 |
| 09:41 ET | 11797 | 167.04 |
| 09:43 ET | 32730 | 167.07 |
| 09:45 ET | 39615 | 166.74 |
| 09:48 ET | 9844 | 166.725 |
| 09:50 ET | 15698 | 166.84 |
| 09:52 ET | 8059 | 166.92 |
| 09:54 ET | 9160 | 167.08 |
| 09:56 ET | 5073 | 166.995 |
| 09:57 ET | 7606 | 167.05 |
| 09:59 ET | 10645 | 166.98 |
| 10:01 ET | 8004 | 166.94 |
| 10:03 ET | 10001 | 166.97 |
| 10:06 ET | 28777 | 166.8 |
| 10:08 ET | 10685 | 166.47 |
| 10:10 ET | 19371 | 166.24 |
| 10:12 ET | 15303 | 166.17 |
| 10:14 ET | 8480 | 166.29 |
| 10:15 ET | 23014 | 166.29 |
| 10:17 ET | 6530 | 166.33 |
| 10:19 ET | 6952 | 166.41 |
| 10:21 ET | 6709 | 166.25 |
| 10:24 ET | 11657 | 166.17 |
| 10:26 ET | 8715 | 166.285 |
| 10:28 ET | 4741 | 166.29 |
| 10:30 ET | 20091 | 166.325 |
| 10:32 ET | 9400 | 166.325 |
| 10:33 ET | 10168 | 166.58 |
| 10:35 ET | 4875 | 166.665 |
| 10:37 ET | 7734 | 166.49 |
| 10:39 ET | 3849 | 166.675 |
| 10:42 ET | 9406 | 166.58 |
| 10:44 ET | 6641 | 166.545 |
| 10:46 ET | 3465 | 166.52 |
| 10:48 ET | 5876 | 166.61 |
| 10:50 ET | 4996 | 166.79 |
| 10:51 ET | 7859 | 166.82 |
| 10:53 ET | 7500 | 166.92 |
| 10:55 ET | 6327 | 166.67 |
| 10:57 ET | 8491 | 166.67 |
| 11:00 ET | 4658 | 166.7494 |
| 11:02 ET | 10156 | 166.76 |
| 11:04 ET | 5129 | 166.605 |
| 11:06 ET | 4257 | 166.55 |
| 11:08 ET | 5500 | 166.715 |
| 11:09 ET | 12992 | 166.67 |
| 11:11 ET | 4347 | 166.7 |
| 11:13 ET | 20111 | 166.815 |
| 11:15 ET | 5268 | 166.86 |
| 11:18 ET | 10005 | 166.89 |
| 11:20 ET | 9805 | 167.04 |
| 11:22 ET | 5190 | 167.01 |
| 11:24 ET | 8663 | 167.1301 |
| 11:26 ET | 6854 | 167.24 |
| 11:27 ET | 6108 | 167.15 |
| 11:29 ET | 3458 | 167.015 |
| 11:31 ET | 6952 | 167.05 |
| 11:33 ET | 4911 | 167.02 |
| 11:36 ET | 7797 | 166.975 |
| 11:38 ET | 7001 | 166.86 |
| 11:40 ET | 3673 | 166.76 |
| 11:42 ET | 5996 | 166.7324 |
| 11:44 ET | 5331 | 166.78 |
| 11:45 ET | 6517 | 166.785 |
| 11:47 ET | 2515 | 166.68 |
| 11:49 ET | 5463 | 166.5614 |
| 11:51 ET | 4272 | 166.72 |
| 11:54 ET | 6150 | 166.86 |
| 11:56 ET | 6205 | 166.82 |
| 11:58 ET | 4199 | 166.715 |
| 12:00 ET | 9082 | 166.74 |
| 12:02 ET | 10933 | 166.71 |
| 12:03 ET | 9924 | 166.74 |
| 12:05 ET | 5845 | 166.78 |
| 12:07 ET | 7455 | 166.745 |
| 12:09 ET | 6323 | 166.65 |
| 12:12 ET | 6710 | 166.72 |
| 12:14 ET | 4265 | 166.73 |
| 12:16 ET | 6202 | 166.735 |
| 12:18 ET | 7928 | 166.84 |
| 12:20 ET | 5229 | 166.83 |
| 12:21 ET | 4002 | 166.879 |
| 12:23 ET | 5389 | 166.87 |
| 12:25 ET | 6660 | 166.77 |
| 12:27 ET | 6460 | 166.815 |
| 12:30 ET | 6647 | 166.82 |
| 12:32 ET | 3741 | 166.79 |
| 12:34 ET | 5438 | 166.88 |
| 12:36 ET | 9968 | 166.805 |
| 12:38 ET | 4082 | 166.795 |
| 12:39 ET | 3206 | 166.75 |
| 12:41 ET | 4192 | 166.79 |
| 12:43 ET | 3534 | 166.7715 |
| 12:45 ET | 6321 | 166.897 |
| 12:48 ET | 9506 | 167.015 |
| 12:50 ET | 3999 | 167.01 |
| 12:52 ET | 2883 | 167 |
| 12:54 ET | 3758 | 166.955 |
| 12:56 ET | 4839 | 166.94 |
| 12:57 ET | 4047 | 166.98 |
| 12:59 ET | 3549 | 167.02 |
| 01:01 ET | 4078 | 167.09 |
| 01:03 ET | 3923 | 167.1 |
| 01:06 ET | 4690 | 167.04 |
| 01:08 ET | 11297 | 166.85 |
| 01:10 ET | 4461 | 166.785 |
| 01:12 ET | 3930 | 166.72 |
| 01:14 ET | 2923 | 166.765 |
| 01:15 ET | 1636 | 166.74 |
| 01:17 ET | 4079 | 166.755 |
| 01:19 ET | 3035 | 166.8 |
| 01:21 ET | 5879 | 166.8471 |
| 01:24 ET | 3576 | 166.855 |
| 01:26 ET | 5269 | 166.84 |
| 01:28 ET | 1700 | 166.9 |
| 01:30 ET | 3084 | 166.84 |
| 01:32 ET | 5850 | 166.8255 |
| 01:33 ET | 4625 | 166.7441 |
| 01:35 ET | 4724 | 166.82 |
| 01:37 ET | 4027 | 166.875 |
| 01:39 ET | 3881 | 166.84 |
| 01:42 ET | 7380 | 166.88 |
| 01:44 ET | 5575 | 166.85 |
| 01:46 ET | 5809 | 166.81 |
| 01:48 ET | 4630 | 166.73 |
| 01:50 ET | 3637 | 166.82 |
| 01:51 ET | 9418 | 166.83 |
| 01:53 ET | 3674 | 166.82 |
| 01:55 ET | 4585 | 166.9233 |
| 01:57 ET | 2323 | 166.97 |
| 02:00 ET | 6521 | 167.045 |
| 02:02 ET | 8502 | 167.04 |
| 02:04 ET | 27782 | 167.07 |
| 02:06 ET | 4160 | 166.99 |
| 02:08 ET | 7026 | 167.1063 |
| 02:09 ET | 5917 | 167.045 |
| 02:11 ET | 3080 | 167.115 |
| 02:13 ET | 6189 | 167.16 |
| 02:15 ET | 3563 | 167.12 |
| 02:18 ET | 3763 | 167.115 |
| 02:20 ET | 7735 | 167.22 |
| 02:22 ET | 7180 | 167.26 |
| 02:24 ET | 3637 | 167.29 |
| 02:26 ET | 6357 | 167.33 |
| 02:27 ET | 2976 | 167.365 |
| 02:29 ET | 29742 | 167.44 |
| 02:31 ET | 15218 | 167.43 |
| 02:33 ET | 7144 | 167.405 |
| 02:36 ET | 10253 | 167.42 |
| 02:38 ET | 4292 | 167.31 |
| 02:40 ET | 27800 | 167.28 |
| 02:42 ET | 4149 | 167.37 |
| 02:44 ET | 5116 | 167.34 |
| 02:45 ET | 6045 | 167.37 |
| 02:47 ET | 6299 | 167.36 |
| 02:49 ET | 4383 | 167.445 |
| 02:51 ET | 7603 | 167.38 |
| 02:54 ET | 7477 | 167.37 |
| 02:56 ET | 5554 | 167.2826 |
| 02:58 ET | 5867 | 167.28 |
| 03:00 ET | 4557 | 167.315 |
| 03:02 ET | 6968 | 167.26 |
| 03:03 ET | 8290 | 167.09 |
| 03:05 ET | 7069 | 167.07 |
| 03:07 ET | 8770 | 167.03 |
| 03:09 ET | 5426 | 167.16 |
| 03:12 ET | 4736 | 167.03 |
| 03:14 ET | 4446 | 167.03 |
| 03:16 ET | 11839 | 166.98 |
| 03:18 ET | 6263 | 166.82 |
| 03:20 ET | 5764 | 166.87 |
| 03:21 ET | 4560 | 166.91 |
| 03:23 ET | 8161 | 166.91 |
| 03:25 ET | 4296 | 166.88 |
| 03:27 ET | 6502 | 166.83 |
| 03:30 ET | 8956 | 166.83 |
| 03:32 ET | 15806 | 166.77 |
| 03:34 ET | 11768 | 166.635 |
| 03:36 ET | 16512 | 166.56 |
| 03:38 ET | 18782 | 166.42 |
| 03:39 ET | 8600 | 166.485 |
| 03:41 ET | 13220 | 166.31 |
| 03:43 ET | 9974 | 166.355 |
| 03:45 ET | 6828 | 166.35 |
| 03:48 ET | 11977 | 166.4 |
| 03:50 ET | 14191 | 166.54 |
| 03:52 ET | 28450 | 166.615 |
| 03:54 ET | 38681 | 166.28 |
| 03:56 ET | 60454 | 166.4702 |
| 03:57 ET | 55652 | 166.38 |
| 03:59 ET | 1714971 | 166.08 |
Yesterday
DJ PepsiCo Currently Down Eight Consecutive Days, on Pace for Longest Losing Streak in Over a Year -- Data Talk, from 2:13PM ET on Wednesday Oct 30, 2024 by Dow Jones
2:13PM ET on Wednesday Oct 30, 2024 by Dow Jones
Oct 29, 2024
Rallying "Super" Support to Tackle Child Hunger: Fueling Louisiana Students to Victory!, from 3:54PM ET on Tuesday Oct 29, 2024 by Dow Jones
3:54PM ET on Tuesday Oct 29, 2024 by Dow Jones
Oct 23, 2024
DJ Coca-Cola Beats Earnings. Why the Stock Is Falling. -- Barrons.com, from 10:23AM ET on Wednesday Oct 23, 2024 by Dow Jones
10:23AM ET on Wednesday Oct 23, 2024 by Dow JonesDJ Coca-Cola Beats Earnings. The Stock Falls as Volumes Decline. -- Barrons.com, from 8:46AM ET on Wednesday Oct 23, 2024 by Dow Jones
8:46AM ET on Wednesday Oct 23, 2024 by Dow JonesDJ Coca-Cola Beats Quarterly Estimates. The Stock Falls as Volumes Decline. -- Barrons.com, from 7:39AM ET on Wednesday Oct 23, 2024 by Dow Jones
7:39AM ET on Wednesday Oct 23, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
PepsiCo Inc | 228.0B | 24.5x | -5.62% |
Coca-Cola Co | 284.0B | 27.1x | +10.50% |
Coca-Cola Europacific Partners PLC | 35.2B | 20.0x | +15.01% |
Keurig Dr Pepper Inc | 44.7B | 19.9x | +23.95% |
Monster Beverage Corp | 51.5B | 32.8x | +11.83% |
Coca-Cola Consolidated Inc | 10.5B | 22.6x | --- |
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, PepsiCo Beverages North America
- 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 | $228.0B |
|---|---|
Revenue (TTM) | $91.9B |
Shares Outstanding | 1.4B |
Dividend Yield | 3.26% |
Annual Dividend Rate | 5.4200 USD |
Ex-Dividend Date | 09-06-24 |
Pay Date | 09-30-24 |
Beta | 0.54 |
EPS | $6.79 |
Book Value | $13.47 |
P/E Ratio | 24.5x |
Price/Sales (TTM) | 2.5 |
Price/Cash Flow (TTM) | 17.4x |
Operating Margin | 13.34% |
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.
