Skip to main content
PepsiCo, Inc. (BCBA:PEP)
Argentina flag Argentina · Delayed Price · Currency is ARS
13,810
-60 (-0.43%)
At close: Feb 27, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613,710.0014,030.0013,710.0013,810.0013,810.00-0.43%20,734
Feb 26, 202613,790.0014,100.0013,750.0013,870.0013,870.000.65%20,946
Feb 25, 202613,480.0013,820.0013,370.0013,780.0013,780.001.92%39,719
Feb 24, 202613,340.0013,660.0013,340.0013,520.0013,520.000.75%17,010
Feb 23, 202613,310.0013,450.0013,040.0013,420.0013,420.001.44%35,888
Feb 20, 202613,440.0013,440.0013,160.0013,230.0013,230.000.46%19,794
Feb 19, 202613,250.0013,320.0013,070.0013,170.0013,170.00-0.30%37,821
Feb 18, 202613,480.0013,480.0013,070.0013,210.0013,210.00-2.72%17,281
Feb 13, 202613,750.0013,750.0013,470.0013,580.0013,580.00-1.09%28,026
Feb 12, 202613,700.0013,980.0013,680.0013,730.0013,730.00-0.87%23,853
Feb 11, 202613,690.0013,890.0013,470.0013,850.0013,850.001.24%27,410
Feb 10, 202613,660.0013,700.0013,380.0013,680.0013,680.00-28,772
Feb 9, 202613,980.0014,180.0013,530.0013,680.0013,680.00-1.94%59,317
Feb 6, 202613,960.0014,200.0013,810.0013,950.0013,950.00-0.07%51,931
Feb 5, 202613,700.0014,010.0013,700.0013,960.0013,960.001.68%60,880
Feb 4, 202613,500.0013,930.0013,070.0013,730.0013,730.001.85%64,434
Feb 3, 202612,960.0013,520.0012,900.0013,480.0013,480.004.25%110,532
Feb 2, 202612,700.0012,980.0012,700.0012,930.0012,930.002.29%54,805
Jan 30, 202612,690.0012,690.0012,390.0012,640.0012,640.000.88%17,056
Jan 29, 202612,490.0012,660.0012,350.0012,530.0012,530.001.21%38,557
Jan 28, 202612,360.0012,530.0012,350.0012,380.0012,380.00-0.24%18,484
Jan 27, 202612,220.0012,440.0012,160.0012,410.0012,410.001.39%21,786
Jan 26, 202612,230.0012,270.0012,100.0012,240.0012,240.001.16%13,848
Jan 23, 202612,100.0012,150.0011,980.0012,100.0012,100.00-0.08%24,127
Jan 22, 202612,180.0012,310.0012,100.0012,110.0012,110.00-1.54%13,322
Jan 21, 202612,380.0012,490.0012,210.0012,300.0012,300.00-0.73%14,627
Jan 20, 202612,200.0012,410.0012,120.0012,390.0012,390.001.98%25,463
Jan 19, 202612,300.0012,400.0012,010.0012,150.0012,150.00-1.14%3,027
Jan 16, 202612,340.0012,400.0012,270.0012,290.0012,290.00-0.41%10,390
Jan 15, 202612,400.0012,460.0012,220.0012,340.0012,340.00-0.16%13,995
Jan 14, 202612,240.0012,410.0012,090.0012,360.0012,360.001.64%57,654
Jan 13, 202612,000.0012,190.0011,930.0012,160.0012,160.001.50%21,675
Jan 12, 202611,920.0012,000.0011,790.0011,980.0011,980.000.67%29,774
Jan 9, 202611,900.0012,010.0011,790.0011,900.0011,900.000.25%26,955
Jan 8, 202611,720.0011,880.0011,580.0011,870.0011,870.001.45%29,754
Jan 7, 202611,900.0011,940.0011,680.0011,700.0011,700.00-1.76%34,832
Jan 6, 202611,970.0012,090.0011,830.0011,910.0011,910.00-0.75%29,075
Jan 5, 202612,500.0012,500.0011,880.0012,000.0012,000.00-1.80%40,725
Jan 2, 202612,480.0012,480.0012,090.0012,220.0012,220.000.58%9,536
Dec 30, 202512,310.0012,390.0012,130.0012,150.0012,150.00-0.65%10,906
Dec 29, 202512,190.0012,350.0012,160.0012,230.0012,230.000.33%9,514
Dec 26, 202512,500.0012,500.0011,860.0012,190.0012,190.000.16%9,486
Dec 24, 202512,210.0012,280.0012,140.0012,170.0012,170.00-0.25%5,837
Dec 23, 202512,720.0012,770.0012,180.0012,200.0012,200.00-2.94%27,284
Dec 22, 202512,790.0012,790.0012,510.0012,570.0012,570.00-1.64%19,943
Dec 19, 202512,970.0012,970.0012,710.0012,780.0012,780.00-0.23%19,484
Dec 18, 202512,900.0013,010.0012,750.0012,810.0012,810.00-1.16%18,831
Dec 17, 202512,950.0013,020.0012,820.0012,960.0012,960.000.39%16,051
Dec 16, 202512,850.0013,000.0012,790.0012,910.0012,910.000.70%33,733
Dec 15, 202512,650.0012,870.0012,560.0012,820.0012,820.001.67%20,111
Dec 12, 202512,250.0012,650.0012,250.0012,610.0012,610.001.45%15,009
Dec 11, 202512,460.0012,590.0012,380.0012,430.0012,430.000.24%14,314
Dec 10, 202512,100.0012,500.0012,100.0012,400.0012,400.002.65%22,934
Dec 9, 202512,130.0012,310.0011,990.0012,080.0012,080.00-0.49%16,269
Dec 5, 202512,390.0012,490.0012,060.0012,140.0012,140.00-1.94%15,104
Dec 4, 202512,400.0012,690.0012,220.0012,380.0012,265.58-0.48%42,427
Dec 3, 202512,600.0012,700.0012,400.0012,440.0012,325.03-0.32%15,350
Dec 2, 202512,620.0012,690.0012,390.0012,480.0012,364.66-1.03%12,297
Dec 1, 202512,600.0012,650.0012,440.0012,610.0012,493.46-0.16%20,086
Nov 28, 202512,490.0012,650.0012,390.0012,630.0012,513.271.69%13,949
Nov 27, 202512,740.0012,740.0012,330.0012,420.0012,305.21-1.27%4,472
Nov 26, 202512,400.0012,630.0012,270.0012,580.0012,463.731.62%17,335
Nov 25, 202512,300.0012,400.0012,100.0012,380.0012,265.580.73%20,336
Nov 21, 202512,110.0012,450.0012,070.0012,290.0012,176.421.91%12,454
Nov 20, 202512,080.0012,140.0011,870.0012,060.0011,948.540.17%34,759
Nov 19, 202512,100.0012,370.0011,990.0012,040.0011,928.73-0.74%15,061
Nov 18, 202512,300.0012,350.0012,090.0012,130.0012,017.89-0.66%25,389
Nov 17, 202512,390.0012,390.0011,990.0012,210.0012,097.150.66%19,867
Nov 14, 202511,900.0012,180.0011,760.0012,130.0012,017.891.25%25,872
Nov 13, 202511,890.0012,080.0011,730.0011,980.0011,869.281.01%25,300
Nov 12, 202512,000.0012,000.0011,730.0011,860.0011,750.39-0.50%19,840
Nov 11, 202511,740.0011,990.0011,720.0011,920.0011,809.831.88%30,907
Nov 10, 202512,000.0012,000.0011,300.0011,700.0011,591.870.52%80,538
Nov 7, 202511,650.0011,950.0011,630.0011,640.0011,532.42-1.19%28,872
Nov 6, 202511,920.0011,990.0011,750.0011,780.0011,671.13-0.76%17,116
Nov 5, 202512,000.0012,060.0011,820.0011,870.0011,760.30-0.92%24,786
Nov 4, 202512,200.0012,400.0011,890.0011,980.0011,869.28-1.32%63,856
Nov 3, 202512,200.0012,280.0012,000.0012,140.0012,027.80-0.33%15,974
Oct 31, 202512,180.0012,260.0012,020.0012,180.0012,067.43-0.25%36,491
Oct 30, 202512,000.0012,280.0012,000.0012,210.0012,097.151.24%37,027
Oct 29, 202512,270.0012,320.0011,940.0012,060.0011,948.54-2.98%84,519
Oct 28, 202512,460.0012,700.0012,340.0012,430.0012,315.120.65%85,546
Oct 27, 202512,050.0012,430.0011,300.0012,350.0012,235.86-6.23%45,833
Oct 24, 202513,030.0013,250.0012,950.0013,170.0013,048.280.77%53,243
Oct 23, 202513,700.0013,710.0013,030.0013,070.0012,949.21-4.46%35,372
Oct 22, 202513,750.0013,900.0013,580.0013,680.0013,553.57-0.22%172,511
Oct 21, 202513,450.0013,760.0013,250.0013,710.0013,583.292.85%109,670
Oct 20, 202513,140.0013,450.0013,100.0013,330.0013,206.801.21%31,702
Oct 17, 202512,700.0013,250.0012,530.0013,170.0013,048.284.36%62,550
Oct 16, 202512,340.0012,740.0012,310.0012,620.0012,503.373.36%58,664
Oct 15, 202512,380.0012,460.0011,960.0012,210.0012,097.15-1.13%25,489
Oct 14, 202511,800.0012,430.0011,770.0012,350.0012,235.864.40%45,180
Oct 13, 202511,640.0011,970.0011,480.0011,830.0011,720.671.11%33,049
Oct 9, 202512,210.0012,260.0011,640.0011,700.0011,591.87-2.17%66,675
Oct 8, 202512,210.0012,260.0011,920.0011,960.0011,849.46-2.05%46,203
Oct 7, 202511,890.0012,210.0011,790.0012,210.0012,097.153.39%24,731
Oct 6, 202512,150.0012,220.0011,750.0011,810.0011,700.85-1.99%31,683
Oct 3, 202512,350.0012,410.0012,000.0012,050.0011,938.63-1.87%16,485
Oct 2, 202512,500.0012,540.0012,140.0012,280.0012,166.51-1.60%26,252
Oct 1, 202512,030.0012,520.0012,030.0012,480.0012,364.663.91%47,311