Skip to main content
PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
141.39
+1.87 (1.34%)
At close: Jun 26, 2026, 4:00 PM EDT
141.12
-0.27 (-0.19%)
After-hours: Jun 26, 2026, 7:58 PM EDT

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026140.52142.14140.20141.39141.391.34%9,572,343
Jun 25, 2026141.99143.10139.37139.52139.52-1.93%6,668,092
Jun 24, 2026142.02143.74141.67142.27142.270.15%8,313,677
Jun 23, 2026143.68143.68140.87142.05142.050.95%7,257,716
Jun 22, 2026141.28142.49140.48140.71140.71-0.92%10,303,993
Jun 18, 2026141.05142.73141.04142.02142.020.30%19,129,829
Jun 17, 2026145.51145.87140.85141.59141.59-3.10%10,126,578
Jun 16, 2026146.87147.64145.03146.12146.12-0.09%9,345,235
Jun 15, 2026143.02146.77142.81146.25146.251.37%8,976,365
Jun 12, 2026143.80144.36142.41144.27144.270.38%6,783,560
Jun 11, 2026144.86145.40143.57143.73143.73-0.41%8,653,856
Jun 10, 2026143.95145.45143.00144.32144.321.08%11,249,229
Jun 9, 2026141.53144.30140.85142.78142.781.49%10,390,160
Jun 8, 2026140.92141.86139.26140.68140.68-0.87%8,800,466
Jun 5, 2026141.56144.34141.21141.92141.920.89%13,228,693
Jun 4, 2026144.86145.70141.21142.15140.67-0.27%8,089,821
Jun 3, 2026141.79143.68141.77142.54141.060.38%6,225,123
Jun 2, 2026141.54142.89140.81142.00140.520.34%7,864,652
Jun 1, 2026142.59144.11141.32141.52140.05-1.85%8,077,342
May 29, 2026145.14146.77143.55144.19142.69-1.44%12,779,204
May 28, 2026147.77148.61145.62146.29144.77-0.98%7,631,921
May 27, 2026146.27148.91145.70147.74146.201.41%7,405,760
May 26, 2026149.71150.25145.50145.68144.16-3.25%9,067,004
May 22, 2026149.41150.84148.54150.57149.001.16%7,775,461
May 21, 2026149.29149.67146.38148.85147.30-0.29%6,123,142
May 20, 2026149.57150.65148.39149.29147.74-0.72%7,425,807
May 19, 2026150.30152.57148.97150.37148.800.88%10,093,898
May 18, 2026149.99150.12147.48149.06147.51-0.04%8,799,358
May 15, 2026149.56150.11148.19149.12147.570.30%6,230,649
May 14, 2026149.50149.99148.15148.67147.12-0.40%5,022,216
May 13, 2026150.69153.24148.96149.27147.72-1.70%5,524,860
May 12, 2026150.54152.72148.36151.85150.271.63%6,250,654
May 11, 2026154.39154.70149.06149.41147.85-3.37%8,373,262
May 8, 2026156.75157.30154.38154.62153.01-1.07%4,934,779
May 7, 2026155.01157.35154.88156.29154.660.21%4,464,045
May 6, 2026155.80156.93154.87155.96154.340.59%5,296,905
May 5, 2026154.05156.31152.54155.04153.430.29%6,200,143
May 4, 2026155.90156.73153.67154.59152.98-1.79%5,331,240
May 1, 2026159.55160.00156.43157.41155.77-0.68%4,447,358
Apr 30, 2026155.98159.00155.28158.49156.842.06%7,065,546
Apr 29, 2026155.59156.49153.48155.29153.67-0.64%4,047,631
Apr 28, 2026156.80158.11155.32156.29154.661.42%5,174,311
Apr 27, 2026155.53156.65154.00154.10152.50-0.86%4,077,005
Apr 24, 2026155.93156.28154.66155.44153.82-0.17%5,364,948
Apr 23, 2026155.16156.61154.57155.70154.081.24%6,077,621
Apr 22, 2026155.08157.22153.55153.79152.19-0.73%5,921,320
Apr 21, 2026156.74157.04153.73154.92153.31-1.32%6,357,256
Apr 20, 2026158.74158.84155.84156.99155.36-0.43%5,731,013
Apr 17, 2026158.26160.03156.47157.67156.03-0.45%7,799,930
Apr 16, 2026155.54159.79154.26158.38156.732.28%10,422,054
Apr 15, 2026155.02155.76153.34154.85153.24-0.56%7,684,834
Apr 14, 2026154.51156.63154.29155.72154.10-0.10%5,655,766
Apr 13, 2026156.99157.03154.95155.88154.26-0.75%5,827,814
Apr 10, 2026157.16157.79156.33157.06155.42-0.27%4,412,742
Apr 9, 2026153.70158.01153.25157.49155.851.74%4,339,799
Apr 8, 2026151.88154.82151.75154.80153.191.04%6,878,878
Apr 7, 2026156.18156.54152.57153.21151.61-2.25%5,151,133
Apr 6, 2026156.41156.86155.40156.73155.10-0.18%3,562,848
Apr 2, 2026154.66157.06154.22157.01155.381.53%5,409,982
Apr 1, 2026153.55155.15153.26154.65153.04-0.41%5,412,574
Mar 31, 2026157.67157.67154.17155.29153.67-0.98%8,033,786
Mar 30, 2026153.82158.39153.37156.82155.192.47%10,386,795
Mar 27, 2026151.14154.54150.47153.04151.451.47%6,663,855
Mar 26, 2026151.93153.15150.67150.83149.26-0.59%5,677,124
Mar 25, 2026151.30151.84149.03151.73150.150.76%4,978,532
Mar 24, 2026150.45152.58150.20150.59149.02-0.19%5,804,024
Mar 23, 2026152.30152.30149.94150.88149.310.56%6,783,206
Mar 20, 2026152.45153.41149.34150.04148.48-1.77%14,480,711
Mar 19, 2026153.75154.68152.66152.74151.15-0.52%5,555,526
Mar 18, 2026155.25156.12153.29153.54151.94-1.89%5,124,370
Mar 17, 2026158.83159.11156.29156.50154.87-0.77%5,460,242
Mar 16, 2026161.36161.58157.54157.72156.08-1.35%4,498,710
Mar 13, 2026159.78161.51159.24159.88158.220.64%4,676,821
Mar 12, 2026158.87161.54158.69158.86157.21-0.81%6,165,981
Mar 11, 2026160.31160.91157.89160.15158.48-0.39%4,360,726
Mar 10, 2026160.70162.86159.59160.78159.11-0.46%5,341,336
Mar 9, 2026159.17162.43158.10161.53159.851.32%6,415,969
Mar 6, 2026158.25159.53156.09159.43157.770.10%5,938,308
Mar 5, 2026162.16163.40160.16160.70157.62-1.96%7,133,688
Mar 4, 2026165.04165.93163.37163.92160.78-0.60%6,855,436
Mar 3, 2026166.54167.22163.67164.91161.75-1.42%6,718,114
Mar 2, 2026169.05169.54167.14167.28164.07-1.45%7,263,987
Feb 27, 2026168.38170.28167.82169.74166.491.29%10,585,165
Feb 26, 2026169.63170.06167.16167.58164.37-0.94%7,219,301
Feb 25, 2026168.61169.50166.00169.17165.93-0.22%6,832,706
Feb 24, 2026168.23169.79167.77169.54166.290.72%6,319,783
Feb 23, 2026164.49168.81164.24168.32165.092.05%6,801,623
Feb 20, 2026164.65164.97163.02164.94161.780.21%4,811,816
Feb 19, 2026164.39165.05163.13164.59161.430.12%6,155,811
Feb 18, 2026161.79164.53160.63164.39161.241.53%7,239,829
Feb 17, 2026166.12167.54160.81161.92158.82-2.42%8,749,818
Feb 13, 2026167.20167.88165.00165.94162.76-0.75%9,286,336
Feb 12, 2026169.76171.48167.09167.20163.99-1.15%9,516,273
Feb 11, 2026167.65170.27166.02169.15165.911.31%6,733,819
Feb 10, 2026165.75167.41163.74166.97163.770.30%10,352,922
Feb 9, 2026169.50169.93164.94166.47163.28-2.36%10,316,236
Feb 6, 2026167.45170.75167.26170.49167.221.77%10,960,439
Feb 5, 2026166.51168.01165.25167.53164.320.81%11,038,833
Feb 4, 2026164.89167.94164.17166.18162.992.04%13,322,904
Feb 3, 2026156.60163.44155.50162.85159.734.93%19,096,432