Skip to main content
PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
156.29
+2.19 (1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
155.68
-0.61 (-0.39%)
After-hours: Apr 28, 2026, 7:59 PM EDT

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026156.80158.11155.32156.29156.291.42%5,086,133
Apr 27, 2026155.53156.65154.00154.10154.10-0.86%4,021,409
Apr 24, 2026155.93156.28154.66155.44155.44-0.17%5,282,263
Apr 23, 2026155.16156.61154.57155.70155.701.24%5,948,644
Apr 22, 2026155.08157.22153.55153.79153.79-0.73%5,688,926
Apr 21, 2026156.74157.04153.73154.92154.92-1.32%6,052,171
Apr 20, 2026158.74158.84155.84156.99156.99-0.43%5,726,008
Apr 17, 2026158.26160.03156.47157.67157.67-0.45%7,597,107
Apr 16, 2026155.54159.79154.26158.38158.382.28%10,236,152
Apr 15, 2026155.02155.76153.34154.85154.85-0.56%7,666,433
Apr 14, 2026154.51156.63154.29155.72155.72-0.10%5,652,188
Apr 13, 2026156.99157.03154.95155.88155.88-0.75%5,819,948
Apr 10, 2026157.16157.79156.33157.06157.06-0.27%4,408,197
Apr 9, 2026153.70158.01153.25157.49157.491.74%4,298,518
Apr 8, 2026151.88154.82151.75154.80154.801.04%6,823,890
Apr 7, 2026156.18156.54152.57153.21153.21-2.25%5,144,048
Apr 6, 2026156.41156.86155.40156.73156.73-0.18%3,562,848
Apr 2, 2026154.66157.06154.22157.01157.011.53%5,409,982
Apr 1, 2026153.55155.15153.26154.65154.65-0.41%5,412,574
Mar 31, 2026157.67157.67154.17155.29155.29-0.98%8,033,786
Mar 30, 2026153.82158.39153.37156.82156.822.47%10,386,795
Mar 27, 2026151.14154.54150.47153.04153.041.47%6,663,855
Mar 26, 2026151.93153.15150.67150.83150.83-0.59%5,677,124
Mar 25, 2026151.30151.84149.03151.73151.730.76%4,978,532
Mar 24, 2026150.45152.58150.20150.59150.59-0.19%5,804,024
Mar 23, 2026152.30152.30149.94150.88150.880.56%6,783,206
Mar 20, 2026152.45153.41149.34150.04150.04-1.77%14,480,711
Mar 19, 2026153.75154.68152.66152.74152.74-0.52%5,555,526
Mar 18, 2026155.25156.12153.29153.54153.54-1.89%5,124,370
Mar 17, 2026158.83159.11156.29156.50156.50-0.77%5,460,242
Mar 16, 2026161.36161.58157.54157.72157.72-1.35%4,498,710
Mar 13, 2026159.78161.51159.24159.88159.880.64%4,676,821
Mar 12, 2026158.87161.54158.69158.86158.86-0.81%6,165,981
Mar 11, 2026160.31160.91157.89160.15160.15-0.39%4,360,726
Mar 10, 2026160.70162.86159.59160.78160.78-0.46%5,341,336
Mar 9, 2026159.17162.43158.10161.53161.531.32%6,415,969
Mar 6, 2026158.25159.53156.09159.43159.43-0.79%5,938,308
Mar 5, 2026162.16163.40160.16160.70159.28-1.96%7,133,688
Mar 4, 2026165.04165.93163.37163.92162.47-0.60%6,855,436
Mar 3, 2026166.54167.22163.67164.91163.45-1.42%6,718,114
Mar 2, 2026169.05169.54167.14167.28165.80-1.45%7,263,987
Feb 27, 2026168.38170.28167.82169.74168.241.29%10,585,165
Feb 26, 2026169.63170.06167.16167.58166.10-0.94%7,219,301
Feb 25, 2026168.61169.50166.00169.17167.67-0.22%6,832,706
Feb 24, 2026168.23169.79167.77169.54168.040.72%6,319,783
Feb 23, 2026164.49168.81164.24168.32166.832.05%6,801,623
Feb 20, 2026164.65164.97163.02164.94163.480.21%4,811,816
Feb 19, 2026164.39165.05163.13164.59163.130.12%6,155,811
Feb 18, 2026161.79164.53160.63164.39162.931.53%7,239,829
Feb 17, 2026166.12167.54160.81161.92160.49-2.42%8,749,818
Feb 13, 2026167.20167.88165.00165.94164.47-0.75%9,286,336
Feb 12, 2026169.76171.48167.09167.20165.72-1.15%9,516,273
Feb 11, 2026167.65170.27166.02169.15167.651.31%6,733,819
Feb 10, 2026165.75167.41163.74166.97165.490.30%10,352,922
Feb 9, 2026169.50169.93164.94166.47165.00-2.36%10,316,236
Feb 6, 2026167.45170.75167.26170.49168.981.77%10,960,439
Feb 5, 2026166.51168.01165.25167.53166.050.81%11,038,833
Feb 4, 2026164.89167.94164.17166.18164.712.04%13,322,904
Feb 3, 2026156.60163.44155.50162.85161.414.93%19,096,432
Feb 2, 2026154.06156.62153.19155.20153.831.02%14,660,510
Jan 30, 2026149.01153.89148.59153.63152.273.32%12,641,264
Jan 29, 2026148.84150.86148.44148.69147.370.13%9,062,259
Jan 28, 2026148.41150.04147.76148.50147.19-0.19%5,954,075
Jan 27, 2026145.75148.82145.33148.78147.461.99%7,114,901
Jan 26, 2026144.80145.92144.14145.87144.580.89%6,589,570
Jan 23, 2026143.86144.84143.06144.58143.300.12%5,870,098
Jan 22, 2026146.68147.13144.17144.40143.12-1.59%8,167,356
Jan 21, 2026147.05148.01144.94146.74145.44-0.62%7,679,571
Jan 20, 2026146.22147.66144.32147.66146.350.92%9,982,823
Jan 16, 2026147.16147.55145.51146.32145.02-0.17%10,313,487
Jan 15, 2026146.06147.02145.53146.57145.270.45%5,797,798
Jan 14, 2026143.14146.30143.14145.92144.631.70%8,329,463
Jan 13, 2026141.10143.65141.04143.48142.211.50%9,030,241
Jan 12, 2026139.91141.51138.56141.36140.111.04%12,223,436
Jan 9, 2026139.44140.79138.70139.91138.670.39%6,767,560
Jan 8, 2026136.57139.48136.01139.37138.141.72%8,762,824
Jan 7, 2026139.22139.83136.96137.01135.80-1.40%8,539,847
Jan 6, 2026139.68140.06138.57138.96137.73-0.69%9,576,481
Jan 5, 2026141.66141.81139.40139.92138.68-1.62%9,031,377
Jan 2, 2026143.22143.41142.10142.23140.97-0.90%7,182,054
Dec 31, 2025143.83144.03143.16143.52142.25-0.44%4,380,343
Dec 30, 2025143.97145.27143.92144.16142.88-0.06%4,713,783
Dec 29, 2025143.74145.05143.60144.24142.960.32%7,201,890
Dec 26, 2025143.56143.94143.09143.78142.510.03%4,975,533
Dec 24, 2025143.79143.99142.95143.74142.470.04%2,618,700
Dec 23, 2025147.19147.19143.56143.68142.41-2.29%7,254,772
Dec 22, 2025147.53148.98146.41147.05145.75-0.75%8,818,726
Dec 19, 2025149.15149.89147.90148.16146.85-0.81%17,543,516
Dec 18, 2025149.80150.37149.25149.37148.05-0.47%6,643,173
Dec 17, 2025150.38151.24149.48150.08148.75-0.19%8,067,133
Dec 16, 2025151.99152.35149.99150.37149.04-0.56%7,520,334
Dec 15, 2025150.94151.70150.28151.22149.880.38%8,409,625
Dec 12, 2025149.75150.67148.74150.65149.321.08%8,143,100
Dec 11, 2025150.15150.89148.13149.04147.72-0.44%7,854,008
Dec 10, 2025147.77149.78147.00149.70148.373.50%18,526,426
Dec 9, 2025146.35147.56143.91144.64143.36-0.68%10,035,178
Dec 8, 2025145.01146.56144.20145.63144.340.42%6,327,412
Dec 5, 2025145.62145.80144.51145.02143.74-1.29%5,971,510
Dec 4, 2025147.75148.25146.13146.91144.20-0.78%6,802,969
Dec 3, 2025148.69150.70147.91148.06145.33-0.37%5,109,218