PepsiCo IncNASDAQ:PEP
- LAST PRICE183.1100
- TODAY'S CHANGE (%)3.6500 (2.0339%)
- Bid / Lots182.0300/ 4
- Ask / Lots183.9000/ 2
- Open / Previous Close179.6300 / 179.4600
- Day Range
- 52 Week Range
- Volume5,972,854
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 | 89982 | 179.925 |
| 09:34 ET | 14626 | 179.68 |
| 09:36 ET | 7308 | 180.005 |
| 09:38 ET | 10681 | 180.36 |
| 09:39 ET | 25589 | 179.85 |
| 09:41 ET | 7054 | 180.1075 |
| 09:43 ET | 2978 | 180.2044 |
| 09:45 ET | 4595 | 180.311 |
| 09:48 ET | 13207 | 180.21 |
| 09:50 ET | 33060 | 180.11 |
| 09:52 ET | 11674 | 180.205 |
| 09:54 ET | 18574 | 180.29 |
| 09:56 ET | 50316 | 180.49 |
| 09:57 ET | 6418 | 180.43 |
| 09:59 ET | 6098 | 180.09 |
| 10:01 ET | 5642 | 180.3 |
| 10:03 ET | 7137 | 180.455 |
| 10:06 ET | 16421 | 180.62 |
| 10:08 ET | 8539 | 180.92 |
| 10:10 ET | 16248 | 180.875 |
| 10:12 ET | 11499 | 180.94 |
| 10:14 ET | 18180 | 180.795 |
| 10:15 ET | 8505 | 180.8 |
| 10:17 ET | 7043 | 180.71 |
| 10:19 ET | 7672 | 180.84 |
| 10:21 ET | 7829 | 180.93 |
| 10:24 ET | 7689 | 181.045 |
| 10:26 ET | 10640 | 180.995 |
| 10:28 ET | 18050 | 180.98 |
| 10:30 ET | 9506 | 181 |
| 10:32 ET | 11085 | 180.94 |
| 10:33 ET | 9019 | 180.92 |
| 10:35 ET | 12428 | 180.91 |
| 10:37 ET | 7057 | 180.961 |
| 10:39 ET | 3264 | 180.9989 |
| 10:42 ET | 6571 | 180.925 |
| 10:44 ET | 10816 | 180.87 |
| 10:46 ET | 17737 | 181.025 |
| 10:48 ET | 9272 | 180.99 |
| 10:50 ET | 9301 | 180.96 |
| 10:51 ET | 12394 | 180.84 |
| 10:53 ET | 8567 | 180.96 |
| 10:55 ET | 24358 | 180.91 |
| 10:57 ET | 7284 | 180.825 |
| 11:00 ET | 5633 | 181.13 |
| 11:02 ET | 9430 | 181.05 |
| 11:04 ET | 7564 | 181.07 |
| 11:06 ET | 7209 | 181.16 |
| 11:08 ET | 4157 | 181.18 |
| 11:09 ET | 6914 | 181.1992 |
| 11:11 ET | 10581 | 181.17 |
| 11:13 ET | 5388 | 181.2 |
| 11:15 ET | 6769 | 181.22 |
| 11:18 ET | 6042 | 181.1699 |
| 11:20 ET | 4422 | 181.17 |
| 11:22 ET | 8521 | 181.265 |
| 11:24 ET | 7513 | 181.2985 |
| 11:26 ET | 11407 | 181.3186 |
| 11:27 ET | 7958 | 181.32 |
| 11:29 ET | 7667 | 181.31 |
| 11:31 ET | 9117 | 181.405 |
| 11:33 ET | 9755 | 181.6 |
| 11:36 ET | 5331 | 181.61 |
| 11:38 ET | 8922 | 181.57 |
| 11:40 ET | 18164 | 181.48 |
| 11:42 ET | 8252 | 181.58 |
| 11:44 ET | 12257 | 181.525 |
| 11:45 ET | 4783 | 181.501 |
| 11:47 ET | 6993 | 181.52 |
| 11:49 ET | 4703 | 181.63 |
| 11:51 ET | 4820 | 181.56 |
| 11:54 ET | 10071 | 181.65 |
| 11:56 ET | 8105 | 181.595 |
| 11:58 ET | 6150 | 181.48 |
| 12:00 ET | 9537 | 181.6 |
| 12:02 ET | 4103 | 181.75 |
| 12:03 ET | 5909 | 181.84 |
| 12:05 ET | 6375 | 181.91 |
| 12:07 ET | 5687 | 181.91 |
| 12:09 ET | 6174 | 181.79 |
| 12:12 ET | 4236 | 181.875 |
| 12:14 ET | 7250 | 181.98 |
| 12:16 ET | 18553 | 182.06 |
| 12:18 ET | 5053 | 182.03 |
| 12:20 ET | 5959 | 182.0483 |
| 12:21 ET | 11942 | 182.02 |
| 12:23 ET | 4605 | 181.9 |
| 12:25 ET | 5647 | 181.87 |
| 12:27 ET | 5705 | 181.88 |
| 12:30 ET | 7312 | 181.95 |
| 12:32 ET | 4747 | 181.92 |
| 12:34 ET | 6641 | 182.005 |
| 12:36 ET | 6253 | 182.009 |
| 12:38 ET | 13819 | 182.1 |
| 12:39 ET | 16291 | 182.06 |
| 12:41 ET | 18723 | 181.97 |
| 12:43 ET | 3098 | 181.935 |
| 12:45 ET | 10437 | 181.96 |
| 12:48 ET | 12988 | 182.119 |
| 12:50 ET | 4077 | 182.14 |
| 12:52 ET | 9543 | 182.2 |
| 12:54 ET | 7058 | 182.27 |
| 12:56 ET | 6484 | 182.195 |
| 12:57 ET | 5504 | 182.19 |
| 12:59 ET | 8411 | 182.28 |
| 01:01 ET | 4877 | 182.3667 |
| 01:03 ET | 7213 | 182.4 |
| 01:06 ET | 7680 | 182.4 |
| 01:08 ET | 9518 | 182.375 |
| 01:10 ET | 6000 | 182.405 |
| 01:12 ET | 4475 | 182.4195 |
| 01:14 ET | 8770 | 182.49 |
| 01:15 ET | 7128 | 182.425 |
| 01:17 ET | 8663 | 182.43 |
| 01:19 ET | 6246 | 182.44 |
| 01:21 ET | 17533 | 182.42 |
| 01:24 ET | 16493 | 182.43 |
| 01:26 ET | 8760 | 182.4285 |
| 01:28 ET | 13044 | 182.56 |
| 01:30 ET | 7399 | 182.48 |
| 01:32 ET | 7098 | 182.47 |
| 01:33 ET | 6989 | 182.41 |
| 01:35 ET | 7265 | 182.25 |
| 01:37 ET | 7171 | 182.281 |
| 01:39 ET | 4083 | 182.225 |
| 01:42 ET | 5948 | 182.22 |
| 01:44 ET | 12043 | 182.38 |
| 01:46 ET | 4704 | 182.28 |
| 01:48 ET | 2794 | 182.38 |
| 01:50 ET | 6929 | 182.44 |
| 01:51 ET | 9803 | 182.5201 |
| 01:53 ET | 6256 | 182.525 |
| 01:55 ET | 3964 | 182.55 |
| 01:57 ET | 11099 | 182.5 |
| 02:00 ET | 7385 | 182.505 |
| 02:02 ET | 7518 | 182.2787 |
| 02:04 ET | 8884 | 182.24 |
| 02:06 ET | 11401 | 182.33 |
| 02:08 ET | 9864 | 182.345 |
| 02:09 ET | 11084 | 182.28 |
| 02:11 ET | 15237 | 182.36 |
| 02:13 ET | 9253 | 182.31 |
| 02:15 ET | 13481 | 182.33 |
| 02:18 ET | 11193 | 182.255 |
| 02:20 ET | 7679 | 182.26 |
| 02:22 ET | 9174 | 182.31 |
| 02:24 ET | 6231 | 182.345 |
| 02:26 ET | 12454 | 182.39 |
| 02:27 ET | 14132 | 182.38 |
| 02:29 ET | 13831 | 182.415 |
| 02:31 ET | 22670 | 182.28 |
| 02:33 ET | 16795 | 182.17 |
| 02:36 ET | 17181 | 182.05 |
| 02:38 ET | 10705 | 182.19 |
| 02:40 ET | 7458 | 182.06 |
| 02:42 ET | 11609 | 182.11 |
| 02:44 ET | 13474 | 182.15 |
| 02:45 ET | 11772 | 182.23 |
| 02:47 ET | 21016 | 182.175 |
| 02:49 ET | 14513 | 182.14 |
| 02:51 ET | 10895 | 181.982 |
| 02:54 ET | 14900 | 181.98 |
| 02:56 ET | 33131 | 181.93 |
| 02:58 ET | 9451 | 181.99 |
| 03:00 ET | 7091 | 181.98 |
| 03:02 ET | 10278 | 182.01 |
| 03:03 ET | 9904 | 182.06 |
| 03:05 ET | 10452 | 182.11 |
| 03:07 ET | 17684 | 182 |
| 03:09 ET | 10209 | 182.1002 |
| 03:12 ET | 13285 | 182.09 |
| 03:14 ET | 14102 | 182.11 |
| 03:16 ET | 39547 | 182.185 |
| 03:18 ET | 11354 | 182.22 |
| 03:20 ET | 12283 | 182.22 |
| 03:21 ET | 16317 | 182.1801 |
| 03:23 ET | 12565 | 182.26 |
| 03:25 ET | 13398 | 182.275 |
| 03:27 ET | 12823 | 182.28 |
| 03:30 ET | 23993 | 182.44 |
| 03:32 ET | 27414 | 182.27 |
| 03:34 ET | 19826 | 182.49 |
| 03:36 ET | 24551 | 182.51 |
| 03:38 ET | 22858 | 182.57 |
| 03:39 ET | 33609 | 182.73 |
| 03:41 ET | 49852 | 182.85 |
| 03:43 ET | 27354 | 182.685 |
| 03:45 ET | 26015 | 182.645 |
| 03:48 ET | 30519 | 182.89 |
| 03:50 ET | 33492 | 182.92 |
| 03:52 ET | 95367 | 182.955 |
| 03:54 ET | 41799 | 183.26 |
| 03:56 ET | 122278 | 183.15 |
| 03:57 ET | 99201 | 183.13 |
| 03:59 ET | 1381391 | 183.11 |
Today
DJ PepsiCo Is Maintained at Buy by Jefferies, from 3 hours ago by Dow Jones
3 hours ago by Dow Jones
Yesterday
DJ The 100-Year Quest to Make a Paper Bottle -- Update, from 9:44AM ET on Wednesday May 15, 2024 by Dow Jones
9:44AM ET on Wednesday May 15, 2024 by Dow JonesDJ The 100-Year Quest to Make a Paper Bottle -- WSJ, from 5:30AM ET on Wednesday May 15, 2024 by Dow Jones
5:30AM ET on Wednesday May 15, 2024 by Dow Jones
May 14, 2024
Stacy's Pita Chips announces the Canadian recipients of its Stacy's Rise Project 2024, from 8:00AM ET on Tuesday May 14, 2024 by Dow Jones
8:00AM ET on Tuesday May 14, 2024 by Dow Jones
May 8, 2024
7-Eleven, Inc. to Release New Limited Edition Gatorade Thirst Quencher Flavor: Midnight Ice, from 7:11AM ET on Wednesday May 08, 2024 by Dow Jones
7:11AM ET on Wednesday May 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
PepsiCo Inc | 246.7B | 27.6x | -5.62% |
Coca-Cola Co | 272.0B | 25.4x | +10.50% |
Coca-Cola Europacific Partners PLC | 34.6B | 19.0x | +15.01% |
Keurig Dr Pepper Inc | 45.8B | 22.1x | +23.95% |
Monster Beverage Corp | 56.5B | 34.1x | +11.83% |
Coca-Cola Consolidated Inc | 8.9B | 20.2x | --- |
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 | $246.7B |
|---|---|
Revenue (TTM) | $91.9B |
Shares Outstanding | 1.4B |
Dividend Yield | 2.96% |
Annual Dividend Rate | 5.4200 USD |
Ex-Dividend Date | 06-07-24 |
Pay Date | 06-28-24 |
Beta | 0.54 |
EPS | $6.64 |
Book Value | $13.47 |
P/E Ratio | 27.6x |
Price/Sales (TTM) | 2.7 |
Price/Cash Flow (TTM) | 20.1x |
Operating Margin | 13.12% |
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.
