Skip to main content
PepsiCo, Inc. (TSX:PEP)
Canada flag Canada · Delayed Price · Currency is CAD
23.82
-0.61 (-2.52%)
At close: Mar 5, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.2924.4024.0324.0323.82-2.52%7,694
Mar 4, 202624.7824.7824.5724.6524.43-0.44%6,769
Mar 3, 202625.0325.0324.7624.7624.54-2.13%3,791
Mar 2, 202625.2525.3025.2525.3025.08-0.39%648
Feb 27, 202625.3225.4225.1925.4025.181.24%3,201
Feb 26, 202625.4525.4525.0925.0924.87-0.32%1,282
Feb 25, 202625.2425.2425.0225.1724.95-0.79%741
Feb 24, 202625.2025.3725.2025.3725.151.56%506
Feb 23, 202625.0525.0524.9824.9824.761.54%2,899
Feb 20, 202624.7524.7524.5624.6024.380.16%7,666
Feb 19, 202624.5424.5624.5024.5624.340.12%3,355
Feb 18, 202624.3724.6024.2624.5324.310.99%11,568
Feb 17, 202624.9824.9824.1224.2924.08-3.03%24,043
Feb 13, 202624.9925.0524.9925.0524.83-0.79%1,239
Feb 12, 202625.6325.6325.2525.2525.03-0.32%500
Feb 11, 202624.9825.3724.9825.3325.111.65%778
Feb 10, 202624.9024.9524.9024.9224.70-0.04%1,007
Feb 9, 202625.4025.4024.8024.9324.71-2.04%4,285
Feb 6, 202624.9725.4524.9725.4525.231.64%3,122
Feb 5, 202624.9325.1824.9325.0424.820.48%2,270
Feb 4, 202624.6725.1024.6724.9224.701.96%11,215
Feb 3, 202623.6424.4423.6424.4424.224.98%10,096
Feb 2, 202623.0023.4223.0023.2823.071.57%2,212
Jan 30, 202622.3722.9222.3222.9222.722.46%2,804
Jan 29, 202622.4922.5522.3722.3722.170.63%1,557
Jan 28, 202622.2822.2822.2322.2322.03-0.27%1,148
Jan 27, 202621.9122.2921.9122.2922.091.87%3,838
Jan 26, 202621.7221.8821.7221.8821.691.20%1,339
Jan 23, 202621.5521.6621.5021.6221.43-0.28%2,299
Jan 22, 202621.8921.8921.6421.6821.49-1.32%3,688
Jan 21, 202621.9322.0621.9321.9721.78-0.41%1,451
Jan 20, 202621.9122.0621.6922.0621.874.35%6,517
Jan 19, 202621.7921.7921.1421.1420.95-3.47%1,419
Jan 16, 202621.9021.9021.9021.9021.71-0.27%212
Jan 15, 202621.9022.0021.9021.9621.770.50%1,982
Jan 14, 202621.6821.8821.6821.8521.661.72%15,957
Jan 13, 202621.3621.5021.3421.4821.291.27%5,106
Jan 12, 202620.9821.2120.9621.2121.020.95%3,453
Jan 9, 202620.9721.0920.9721.0120.820.33%6,407
Jan 8, 202620.5020.9420.5020.9420.761.70%11,931
Jan 7, 202620.8520.8520.5920.5920.41-1.48%16,974
Jan 6, 202620.9620.9820.8520.9020.72-0.57%25,932
Jan 5, 202621.3521.3520.9821.0220.83-1.78%21,171
Jan 2, 202621.4521.4521.4021.4021.21-0.97%804
Dec 31, 202521.5521.6121.5421.6121.42-0.32%1,183
Dec 30, 202521.6821.8221.6821.6821.490.05%5,148
Dec 29, 202521.6521.7821.6221.6721.480.42%33,212
Dec 24, 202521.6121.6121.5021.5821.39-0.32%30,043
Dec 23, 202521.9121.9121.6521.6521.46-2.65%24,475
Dec 22, 202522.2022.3322.1322.2422.04-0.13%1,598
Dec 19, 202522.5022.5022.2722.2722.07-1.11%1,307
Dec 17, 202522.5122.5222.5122.5222.32-0.44%1,596
Dec 16, 202522.8622.8622.6022.6222.42-0.70%5,357
Dec 15, 202522.7522.7822.6422.7822.580.53%4,941
Dec 12, 202522.5922.6622.4522.6622.461.52%53,344
Dec 11, 202522.4822.5522.3222.3222.12-0.49%2,474
Dec 10, 202522.1522.4722.1522.4322.232.98%4,442
Dec 9, 202522.1222.1621.6821.7821.59-0.73%11,091
Dec 8, 202521.9322.0021.9221.9421.750.46%4,319
Dec 5, 202521.9021.9021.7821.8421.65-1.09%12,406
Dec 4, 202522.1822.2822.0022.0821.68-1.03%13,927
Dec 3, 202522.5922.5922.3022.3121.90-0.18%7,889
Dec 2, 202522.4322.4322.0822.3521.94-0.67%15,375
Dec 1, 202522.5222.5422.5022.5022.090.63%1,208
Nov 28, 202522.3622.3622.3622.3621.950.31%2,545
Nov 26, 202522.1822.3022.1822.2921.881.32%2,414
Nov 25, 202522.1122.1121.9722.0021.600.27%13,250
Nov 24, 202521.8522.0221.8321.9421.54-0.63%4,321
Nov 21, 202522.1722.3522.0322.0821.680.32%4,187
Nov 20, 202522.0022.1021.8522.0121.61-0.81%2,732
Nov 19, 202522.4022.4022.1922.1921.78-1.25%2,371
Nov 18, 202522.4122.5022.2622.4722.060.90%9,529
Nov 17, 202522.1022.2822.1022.2721.861.09%5,605
Nov 14, 202522.1122.1121.8322.0321.630.73%3,272
Nov 13, 202521.8522.0321.8521.8721.470.41%7,961
Nov 12, 202521.9021.9021.7821.7821.38-0.46%866
Nov 11, 202521.7721.9421.7721.8821.481.44%3,171
Nov 10, 202521.3821.5721.3821.5721.180.09%2,449
Nov 7, 202521.5821.5821.4521.5521.160.89%2,936
Nov 6, 202521.5621.6021.3321.3620.97-0.97%7,676
Nov 5, 202521.4321.5721.4021.5721.180.05%3,534
Nov 4, 202521.6421.6421.5621.5621.17-0.42%2,180
Nov 3, 202521.8521.8821.6421.6521.25-1.72%14,526
Oct 31, 202522.0122.1122.0022.0321.63-1.12%3,817
Oct 30, 202522.0722.3422.0622.2821.871.04%13,601
Oct 29, 202522.2722.2722.0222.0521.65-2.65%4,381
Oct 28, 202523.0823.0822.6522.6522.24-1.65%2,038
Oct 27, 202522.6823.0322.6823.0322.610.74%5,903
Oct 24, 202522.8422.9322.8422.8622.440.13%2,640
Oct 23, 202523.0023.0022.8222.8322.41-1.13%1,280
Oct 22, 202523.1823.2523.0923.0922.67-0.09%2,707
Oct 21, 202523.2623.3923.0823.1122.69-0.39%8,793
Oct 20, 202523.1623.2423.1023.2022.78-0.09%5,699
Oct 17, 202523.1423.2223.0023.2222.800.78%13,650
Oct 16, 202523.0923.2523.0223.0422.621.10%4,319
Oct 15, 202522.9622.9622.5622.7922.37-0.09%7,905
Oct 14, 202522.5722.8122.4922.8122.390.75%17,358
Oct 10, 202522.0222.7721.9722.6422.233.76%392,848
Oct 9, 202521.2521.8221.0721.8221.423.95%47,699
Oct 8, 202521.2621.2620.9920.9920.61-1.22%28,755