Skip to main content
PepsiCo, Inc. (NEO:PEP)
Canada flag Canada · Delayed Price · Currency is CAD
21.84
-0.24 (-1.09%)
At close: Dec 5, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9021.9021.7821.8421.84-1.09%12,406
Dec 4, 202522.1822.2822.0022.0822.08-1.03%13,927
Dec 3, 202522.5922.5922.3022.3122.31-0.18%7,889
Dec 2, 202522.4322.4322.0822.3522.35-0.67%15,375
Dec 1, 202522.5222.5422.5022.5022.500.63%1,208
Nov 28, 202522.3622.3622.3622.3622.360.31%2,545
Nov 26, 202522.1822.3022.1822.2922.291.32%2,414
Nov 25, 202522.1122.1121.9722.0022.000.27%13,250
Nov 24, 202521.8522.0221.8321.9421.94-0.63%4,321
Nov 21, 202522.1722.3522.0322.0822.080.32%4,187
Nov 20, 202522.0022.1021.8522.0122.01-0.81%2,732
Nov 19, 202522.4022.4022.1922.1922.19-1.25%2,371
Nov 18, 202522.4122.5022.2622.4722.470.90%9,529
Nov 17, 202522.1022.2822.1022.2722.271.09%5,605
Nov 14, 202522.1122.1121.8322.0322.030.73%3,272
Nov 13, 202521.8522.0321.8521.8721.870.41%7,961
Nov 12, 202521.9021.9021.7821.7821.78-0.46%866
Nov 11, 202521.7721.9421.7721.8821.881.44%3,171
Nov 10, 202521.3821.5721.3821.5721.570.09%2,449
Nov 7, 202521.5821.5821.4521.5521.550.89%2,936
Nov 6, 202521.5621.6021.3321.3621.36-0.97%7,676
Nov 5, 202521.4321.5721.4021.5721.570.05%3,534
Nov 4, 202521.6421.6421.5621.5621.56-0.42%2,180
Nov 3, 202521.8521.8821.6421.6521.65-1.72%14,526
Oct 31, 202522.0122.1122.0022.0322.03-1.12%3,817
Oct 30, 202522.0722.3422.0622.2822.281.04%13,601
Oct 29, 202522.2722.2722.0222.0522.05-2.65%4,381
Oct 28, 202523.0823.0822.6522.6522.65-1.65%2,038
Oct 27, 202522.6823.0322.6823.0323.030.74%5,903
Oct 24, 202522.8422.9322.8422.8622.860.13%2,640
Oct 23, 202523.0023.0022.8222.8322.83-1.13%1,280
Oct 22, 202523.1823.2523.0923.0923.09-0.09%2,707
Oct 21, 202523.2623.3923.0823.1123.11-0.39%8,793
Oct 20, 202523.1623.2423.1023.2023.20-0.09%5,699
Oct 17, 202523.1423.2223.0023.2223.220.78%13,650
Oct 16, 202523.0923.2523.0223.0423.041.10%4,319
Oct 15, 202522.9622.9622.5622.7922.79-0.09%7,905
Oct 14, 202522.5722.8122.4922.8122.810.75%17,358
Oct 10, 202522.0222.7721.9722.6422.643.76%392,848
Oct 9, 202521.2521.8221.0721.8221.823.95%47,699
Oct 8, 202521.2621.2620.9920.9920.99-1.22%28,755
Oct 7, 202521.2421.3521.1521.2521.250.43%11,790
Oct 6, 202521.4921.4921.0521.1621.16-1.58%2,889
Oct 3, 202521.5721.6521.5021.5021.50-0.09%8,459
Oct 2, 202521.5621.5821.3921.5221.52-0.60%7,113
Oct 1, 202521.1521.6521.1521.6521.651.98%27,691
Sep 30, 202521.2821.2921.2021.2321.230.14%3,291
Sep 29, 202521.3021.3021.0521.2021.20-0.24%7,601
Sep 26, 202521.2921.2921.1721.2521.250.24%6,376
Sep 25, 202521.7321.7321.1821.2021.20-1.49%6,415
Sep 24, 202521.4121.5221.3821.5221.520.28%8,527
Sep 23, 202521.4021.4921.2421.4621.460.52%4,412
Sep 22, 202521.2321.3821.2121.3521.35-0.65%10,069
Sep 19, 202521.4621.4921.2721.4921.490.66%6,073
Sep 18, 202521.4021.4021.3421.3521.350.05%4,420
Sep 17, 202521.4721.4721.3221.3421.340.61%4,185
Sep 16, 202521.3621.3721.2021.2121.21-0.42%16,877
Sep 15, 202521.6521.6521.2821.3021.30-2.02%10,563
Sep 12, 202521.7921.7921.6721.7421.74-0.41%7,092
Sep 11, 202521.6221.9121.6221.8321.831.06%5,653
Sep 10, 202521.6221.6421.4221.6021.60-0.23%203,794
Sep 9, 202521.3921.6821.3921.6521.650.89%15,446
Sep 8, 202522.0222.0221.2621.4621.46-2.94%24,127
Sep 5, 202522.1222.3222.0222.1122.11-0.58%19,039
Sep 4, 202522.4222.5022.2122.2422.24-1.16%16,095
Sep 3, 202522.7122.7422.3322.5022.50-1.49%15,243
Sep 2, 202523.7523.7522.8322.8422.841.24%179,987
Aug 29, 202522.3522.5622.2822.5622.561.30%4,139
Aug 28, 202522.3322.3322.1722.2722.27-0.36%9,561
Aug 27, 202522.2222.3522.2222.3522.350.49%785
Aug 26, 202522.3222.3822.0722.2422.24-1.94%10,006
Aug 22, 202522.6122.7822.6122.6822.680.67%12,123
Aug 21, 202522.6522.6622.5322.5322.53-2.13%2,679
Aug 20, 202523.1623.2823.0223.0223.020.04%3,243
Aug 19, 202523.0023.0122.8923.0123.011.41%3,201
Aug 18, 202522.6622.8022.6022.6922.69-0.40%3,121
Aug 15, 202522.5722.8622.5222.7822.780.98%2,490
Aug 14, 202522.4722.5822.4722.5622.56-0.31%1,473
Aug 13, 202522.3422.6522.3222.6322.631.71%12,669
Aug 12, 202522.0122.2521.9922.2522.251.23%34,292
Aug 11, 202522.1022.1021.8321.9821.98-0.27%4,539
Aug 8, 202521.8122.0421.8122.0422.041.05%3,749
Aug 7, 202521.4721.8621.3521.8121.811.73%10,254
Aug 6, 202521.2621.4421.2621.4421.441.32%2,337
Aug 5, 202521.2521.2621.1421.1621.16-0.09%14,757
Aug 1, 202520.9821.1820.9821.1821.181.15%3,474
Jul 31, 202521.4621.4620.9420.9420.94-3.06%16,939
Jul 30, 202521.8121.8921.6021.6021.60-0.87%2,876
Jul 29, 202521.5521.8121.4221.7921.791.25%6,394
Jul 28, 202521.5821.6521.4821.5221.52-1.24%3,596
Jul 25, 202521.8321.8521.7021.7921.79-0.55%9,477
Jul 24, 202522.1422.2121.9021.9121.91-0.95%20,873
Jul 23, 202522.2222.3022.0422.1222.12-0.14%14,061
Jul 22, 202521.5722.1521.5622.1522.152.78%53,510
Jul 21, 202521.7421.7421.3721.5521.55-1.10%22,430
Jul 18, 202522.2522.2521.7421.7921.79-1.31%57,092
Jul 17, 202521.6222.1521.5322.0822.087.39%42,560
Jul 16, 202520.3520.5620.3520.5620.561.03%11,191
Jul 15, 202520.5620.5620.3420.3520.35-1.12%10,061
Jul 14, 202520.4520.6320.3620.5820.58-5,835