PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
162.03
+2.60 (1.63%)
Mar 9, 2026, 3:48 PM EDT - Market open
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159.17 | 161.16 | 158.10 | 160.88 | - | 0.91% | 2,684,258 |
| Mar 6, 2026 | 158.25 | 159.53 | 156.09 | 159.43 | 159.43 | -0.79% | 5,823,296 |
| Mar 5, 2026 | 162.16 | 163.40 | 160.16 | 160.70 | 159.28 | -1.96% | 6,916,299 |
| Mar 4, 2026 | 165.04 | 165.93 | 163.37 | 163.92 | 162.47 | -0.60% | 6,855,436 |
| Mar 3, 2026 | 166.54 | 167.22 | 163.67 | 164.91 | 163.45 | -1.42% | 6,718,114 |
| Mar 2, 2026 | 169.05 | 169.54 | 167.14 | 167.28 | 165.80 | -1.45% | 7,263,987 |
| Feb 27, 2026 | 168.38 | 170.28 | 167.82 | 169.74 | 168.24 | 1.29% | 10,585,165 |
| Feb 26, 2026 | 169.63 | 170.06 | 167.16 | 167.58 | 166.10 | -0.94% | 7,219,301 |
| Feb 25, 2026 | 168.61 | 169.50 | 166.00 | 169.17 | 167.67 | -0.22% | 6,832,706 |
| Feb 24, 2026 | 168.23 | 169.79 | 167.77 | 169.54 | 168.04 | 0.72% | 6,319,783 |
| Feb 23, 2026 | 164.49 | 168.81 | 164.24 | 168.32 | 166.83 | 2.05% | 6,801,623 |
| Feb 20, 2026 | 164.65 | 164.97 | 163.02 | 164.94 | 163.48 | 0.21% | 4,811,816 |
| Feb 19, 2026 | 164.39 | 165.05 | 163.13 | 164.59 | 163.13 | 0.12% | 6,155,811 |
| Feb 18, 2026 | 161.79 | 164.53 | 160.63 | 164.39 | 162.93 | 1.53% | 7,239,829 |
| Feb 17, 2026 | 166.12 | 167.54 | 160.81 | 161.92 | 160.49 | -2.42% | 8,749,818 |
| Feb 13, 2026 | 167.20 | 167.88 | 165.00 | 165.94 | 164.47 | -0.75% | 9,286,336 |
| Feb 12, 2026 | 169.76 | 171.48 | 167.09 | 167.20 | 165.72 | -1.15% | 9,516,273 |
| Feb 11, 2026 | 167.65 | 170.27 | 166.02 | 169.15 | 167.65 | 1.31% | 6,733,819 |
| Feb 10, 2026 | 165.75 | 167.41 | 163.74 | 166.97 | 165.49 | 0.30% | 10,352,922 |
| Feb 9, 2026 | 169.50 | 169.93 | 164.94 | 166.47 | 165.00 | -2.36% | 10,316,236 |
| Feb 6, 2026 | 167.45 | 170.75 | 167.26 | 170.49 | 168.98 | 1.77% | 10,960,439 |
| Feb 5, 2026 | 166.51 | 168.01 | 165.25 | 167.53 | 166.05 | 0.81% | 11,038,833 |
| Feb 4, 2026 | 164.89 | 167.94 | 164.17 | 166.18 | 164.71 | 2.04% | 13,322,904 |
| Feb 3, 2026 | 156.60 | 163.44 | 155.50 | 162.85 | 161.41 | 4.93% | 19,096,432 |
| Feb 2, 2026 | 154.06 | 156.62 | 153.19 | 155.20 | 153.83 | 1.02% | 14,660,510 |
| Jan 30, 2026 | 149.01 | 153.89 | 148.59 | 153.63 | 152.27 | 3.32% | 12,641,264 |
| Jan 29, 2026 | 148.84 | 150.86 | 148.44 | 148.69 | 147.37 | 0.13% | 9,062,259 |
| Jan 28, 2026 | 148.41 | 150.04 | 147.76 | 148.50 | 147.19 | -0.19% | 5,954,075 |
| Jan 27, 2026 | 145.75 | 148.82 | 145.33 | 148.78 | 147.46 | 1.99% | 7,114,901 |
| Jan 26, 2026 | 144.80 | 145.92 | 144.14 | 145.87 | 144.58 | 0.89% | 6,589,570 |
| Jan 23, 2026 | 143.86 | 144.84 | 143.06 | 144.58 | 143.30 | 0.12% | 5,870,098 |
| Jan 22, 2026 | 146.68 | 147.13 | 144.17 | 144.40 | 143.12 | -1.59% | 8,167,356 |
| Jan 21, 2026 | 147.05 | 148.01 | 144.94 | 146.74 | 145.44 | -0.62% | 7,679,571 |
| Jan 20, 2026 | 146.22 | 147.66 | 144.32 | 147.66 | 146.35 | 0.92% | 9,982,823 |
| Jan 16, 2026 | 147.16 | 147.55 | 145.51 | 146.32 | 145.02 | -0.17% | 10,313,487 |
| Jan 15, 2026 | 146.06 | 147.02 | 145.53 | 146.57 | 145.27 | 0.45% | 5,797,798 |
| Jan 14, 2026 | 143.14 | 146.30 | 143.14 | 145.92 | 144.63 | 1.70% | 8,329,463 |
| Jan 13, 2026 | 141.10 | 143.65 | 141.04 | 143.48 | 142.21 | 1.50% | 9,030,241 |
| Jan 12, 2026 | 139.91 | 141.51 | 138.56 | 141.36 | 140.11 | 1.04% | 12,223,436 |
| Jan 9, 2026 | 139.44 | 140.79 | 138.70 | 139.91 | 138.67 | 0.39% | 6,767,560 |
| Jan 8, 2026 | 136.57 | 139.48 | 136.01 | 139.37 | 138.14 | 1.72% | 8,762,824 |
| Jan 7, 2026 | 139.22 | 139.83 | 136.96 | 137.01 | 135.80 | -1.40% | 8,539,847 |
| Jan 6, 2026 | 139.68 | 140.06 | 138.57 | 138.96 | 137.73 | -0.69% | 9,576,481 |
| Jan 5, 2026 | 141.66 | 141.81 | 139.40 | 139.92 | 138.68 | -1.62% | 9,031,377 |
| Jan 2, 2026 | 143.22 | 143.41 | 142.10 | 142.23 | 140.97 | -0.90% | 7,182,054 |
| Dec 31, 2025 | 143.83 | 144.03 | 143.16 | 143.52 | 142.25 | -0.44% | 4,380,343 |
| Dec 30, 2025 | 143.97 | 145.27 | 143.92 | 144.16 | 142.88 | -0.06% | 4,713,783 |
| Dec 29, 2025 | 143.74 | 145.05 | 143.60 | 144.24 | 142.96 | 0.32% | 7,201,890 |
| Dec 26, 2025 | 143.56 | 143.94 | 143.09 | 143.78 | 142.51 | 0.03% | 4,975,533 |
| Dec 24, 2025 | 143.79 | 143.99 | 142.95 | 143.74 | 142.47 | 0.04% | 2,618,700 |
| Dec 23, 2025 | 147.19 | 147.19 | 143.56 | 143.68 | 142.41 | -2.29% | 7,254,772 |
| Dec 22, 2025 | 147.53 | 148.98 | 146.41 | 147.05 | 145.75 | -0.75% | 8,818,726 |
| Dec 19, 2025 | 149.15 | 149.89 | 147.90 | 148.16 | 146.85 | -0.81% | 17,543,516 |
| Dec 18, 2025 | 149.80 | 150.37 | 149.25 | 149.37 | 148.05 | -0.47% | 6,643,173 |
| Dec 17, 2025 | 150.38 | 151.24 | 149.48 | 150.08 | 148.75 | -0.19% | 8,067,133 |
| Dec 16, 2025 | 151.99 | 152.35 | 149.99 | 150.37 | 149.04 | -0.56% | 7,520,334 |
| Dec 15, 2025 | 150.94 | 151.70 | 150.28 | 151.22 | 149.88 | 0.38% | 8,409,625 |
| Dec 12, 2025 | 149.75 | 150.67 | 148.74 | 150.65 | 149.32 | 1.08% | 8,143,100 |
| Dec 11, 2025 | 150.15 | 150.89 | 148.13 | 149.04 | 147.72 | -0.44% | 7,854,008 |
| Dec 10, 2025 | 147.77 | 149.78 | 147.00 | 149.70 | 148.37 | 3.50% | 18,526,426 |
| Dec 9, 2025 | 146.35 | 147.56 | 143.91 | 144.64 | 143.36 | -0.68% | 10,035,178 |
| Dec 8, 2025 | 145.01 | 146.56 | 144.20 | 145.63 | 144.34 | 0.42% | 6,327,412 |
| Dec 5, 2025 | 145.62 | 145.80 | 144.51 | 145.02 | 143.74 | -1.29% | 5,971,510 |
| Dec 4, 2025 | 147.75 | 148.25 | 146.13 | 146.91 | 144.20 | -0.78% | 6,802,969 |
| Dec 3, 2025 | 148.69 | 150.70 | 147.91 | 148.06 | 145.33 | -0.37% | 5,109,218 |
| Dec 2, 2025 | 149.46 | 149.51 | 146.53 | 148.61 | 145.87 | -0.60% | 6,830,290 |
| Dec 1, 2025 | 148.63 | 149.82 | 148.51 | 149.51 | 146.75 | 0.52% | 7,623,275 |
| Nov 28, 2025 | 147.23 | 148.82 | 147.23 | 148.74 | 146.00 | 0.51% | 2,969,300 |
| Nov 26, 2025 | 146.32 | 148.47 | 146.23 | 147.98 | 145.25 | 1.28% | 5,180,946 |
| Nov 25, 2025 | 145.93 | 147.12 | 145.57 | 146.11 | 143.41 | 0.42% | 8,953,952 |
| Nov 24, 2025 | 145.83 | 146.34 | 144.76 | 145.50 | 142.82 | -0.57% | 9,391,443 |
| Nov 21, 2025 | 146.28 | 148.94 | 145.98 | 146.33 | 143.63 | 0.16% | 7,911,761 |
| Nov 20, 2025 | 146.60 | 147.08 | 144.90 | 146.10 | 143.40 | -0.69% | 6,878,914 |
| Nov 19, 2025 | 148.30 | 148.80 | 146.69 | 147.11 | 144.40 | -1.12% | 8,123,236 |
| Nov 18, 2025 | 148.30 | 149.83 | 147.45 | 148.77 | 146.03 | 0.64% | 10,821,528 |
| Nov 17, 2025 | 146.12 | 148.11 | 145.22 | 147.83 | 145.10 | 1.36% | 7,320,150 |
| Nov 14, 2025 | 145.89 | 146.84 | 143.93 | 145.85 | 143.16 | 0.57% | 5,770,478 |
| Nov 13, 2025 | 144.10 | 146.39 | 143.65 | 145.02 | 142.34 | 0.44% | 6,663,264 |
| Nov 12, 2025 | 144.56 | 145.50 | 144.06 | 144.39 | 141.73 | -0.48% | 5,790,488 |
| Nov 11, 2025 | 143.28 | 145.76 | 142.68 | 145.08 | 142.40 | 1.72% | 7,683,573 |
| Nov 10, 2025 | 142.49 | 143.02 | 141.26 | 142.62 | 139.99 | -0.23% | 6,617,494 |
| Nov 7, 2025 | 142.93 | 144.05 | 141.65 | 142.95 | 140.31 | 0.97% | 7,592,652 |
| Nov 6, 2025 | 142.41 | 143.21 | 141.30 | 141.58 | 138.97 | -0.90% | 6,449,386 |
| Nov 5, 2025 | 142.90 | 143.28 | 141.58 | 142.86 | 140.22 | -0.03% | 7,136,424 |
| Nov 4, 2025 | 144.70 | 144.93 | 142.06 | 142.90 | 140.26 | -0.49% | 8,302,941 |
| Nov 3, 2025 | 145.86 | 145.91 | 143.25 | 143.60 | 140.95 | -1.70% | 8,331,545 |
| Oct 31, 2025 | 146.20 | 147.00 | 145.30 | 146.09 | 143.39 | -0.99% | 6,313,592 |
| Oct 30, 2025 | 146.34 | 148.09 | 146.25 | 147.55 | 144.83 | 0.95% | 5,752,708 |
| Oct 29, 2025 | 148.05 | 148.67 | 143.67 | 146.16 | 143.46 | -2.64% | 7,767,556 |
| Oct 28, 2025 | 151.41 | 153.21 | 149.92 | 150.12 | 147.35 | -1.64% | 5,626,528 |
| Oct 27, 2025 | 151.01 | 152.87 | 150.96 | 152.63 | 149.81 | 0.71% | 4,744,578 |
| Oct 24, 2025 | 152.04 | 152.42 | 151.27 | 151.55 | 148.75 | 0.03% | 3,580,182 |
| Oct 23, 2025 | 153.17 | 153.40 | 151.03 | 151.51 | 148.71 | -0.99% | 6,091,762 |
| Oct 22, 2025 | 153.15 | 155.18 | 152.71 | 153.03 | 150.21 | -0.10% | 6,485,959 |
| Oct 21, 2025 | 154.70 | 155.19 | 152.84 | 153.18 | 150.35 | -0.30% | 5,614,266 |
| Oct 20, 2025 | 154.42 | 154.42 | 152.72 | 153.64 | 150.81 | -0.05% | 4,810,592 |
| Oct 17, 2025 | 153.77 | 153.91 | 151.74 | 153.71 | 150.87 | 0.68% | 6,710,141 |
| Oct 16, 2025 | 152.38 | 154.38 | 152.29 | 152.67 | 149.85 | 1.00% | 8,532,889 |
| Oct 15, 2025 | 151.33 | 152.39 | 149.17 | 151.16 | 148.37 | -0.25% | 6,101,096 |
| Oct 14, 2025 | 148.69 | 151.62 | 148.50 | 151.54 | 148.74 | 1.78% | 8,371,136 |