Skip to main content
PepsiCo, Inc. (TSX:PEP)
Canada flag Canada · Delayed Price · Currency is CAD
23.29
+0.28 (1.22%)
At close: Apr 28, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3023.5323.2923.2923.291.22%3,052
Apr 27, 202623.2523.2523.0123.0123.01-0.78%5,498
Apr 24, 202623.2523.2523.1723.1923.19-0.22%1,554
Apr 23, 202623.1523.3523.1523.2423.241.09%9,592
Apr 22, 202622.9722.9922.9522.9922.99-0.48%484
Apr 21, 202623.2323.2323.0023.1023.10-1.87%4,806
Apr 20, 202623.5723.6523.5223.5423.54-0.04%1,101
Apr 17, 202623.7223.7223.4223.5523.55-0.21%2,511
Apr 16, 202623.2123.7023.2123.6023.601.68%10,841
Apr 15, 202623.2723.2722.9623.2123.21-0.26%5,374
Apr 14, 202623.2623.3823.2523.2723.27-0.13%5,100
Apr 13, 202623.2623.3023.2523.3023.30-0.60%639
Apr 10, 202623.5023.5023.4423.4423.44-0.34%765
Apr 9, 202623.5723.5723.5223.5223.522.04%371
Apr 8, 202622.7823.0522.7823.0523.050.74%6,877
Apr 7, 202623.0123.0122.8822.8822.88-2.26%7,378
Apr 6, 202623.4023.4223.2923.4123.410.09%6,709
Apr 2, 202623.1123.3923.1123.3923.391.12%2,561
Apr 1, 202622.9323.1422.9323.1323.13-0.60%5,504
Mar 31, 202623.2523.2723.2523.2723.27-0.68%538
Mar 30, 202622.9623.6722.9623.4323.432.49%7,114
Mar 27, 202622.7723.0022.7722.8622.860.88%66,660
Mar 26, 202622.6422.6622.6422.6622.660.62%7,951
Mar 24, 202622.5522.6822.5022.5222.52-0.13%2,491
Mar 23, 202622.4722.5522.4322.5522.550.49%3,450
Mar 20, 202622.9022.9022.4422.4422.44-2.60%2,893
Mar 19, 202622.9423.0422.9423.0423.040.22%2,541
Mar 18, 202623.2223.2222.9922.9922.99-1.92%5,640
Mar 17, 202623.8023.8023.4423.4423.44-0.68%1,527
Mar 16, 202623.9523.9523.6023.6023.60-0.84%1,604
Mar 12, 202623.8023.8423.8023.8023.80-0.38%2,696
Mar 11, 202623.8023.8923.6523.8923.89-1.73%1,048
Mar 10, 202623.9624.3123.9624.3124.311.04%1,049
Mar 9, 202623.9024.0623.9024.0624.061.13%5,385
Mar 6, 202623.6923.7923.6923.7923.79-1.00%1,243
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