PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.92	0.92	0.90	0.92	-	1.10%	8,487
Aug 4, 2025	0.89	0.92	0.89	0.91	-	-	860,325
Aug 2, 2025	0.91	0.91	0.89	0.91	-	-	214,992
Aug 1, 2025	0.91	0.92	0.90	0.91	-	-2.15%	418,350
Jul 31, 2025	0.93	0.94	0.92	0.93	-	-	2,675,164
Jul 30, 2025	0.93	0.94	0.92	0.93	-	-	239,445
Jul 29, 2025	0.93	0.93	0.91	0.93	-	-1.06%	1,134,272
Jul 25, 2025	0.94	0.95	0.93	0.94	-	-	43,005
Jul 24, 2025	0.94	0.95	0.93	0.94	-	1.08%	165,727
Jul 23, 2025	0.93	0.94	0.93	0.93	-	2.20%	198,109
Jul 22, 2025	0.92	0.92	0.91	0.91	-	-2.15%	198,718
Jul 21, 2025	0.94	0.94	0.92	0.93	-	-	135,538
Jul 18, 2025	0.95	0.95	0.93	0.93	-	5.68%	321,919
Jul 17, 2025	0.89	0.89	0.88	0.88	-	-	187,507
Jul 16, 2025	0.88	0.88	0.86	0.88	-	1.15%	162,537
Jul 15, 2025	0.89	0.89	0.87	0.87	-	-2.25%	336,659
Jul 14, 2025	0.89	0.89	0.87	0.89	-	-	70,431
Jul 11, 2025	0.89	0.90	0.89	0.89	-	-1.11%	254,958
Jul 9, 2025	0.88	0.90	0.88	0.90	-	1.12%	317,317
Jul 8, 2025	0.89	0.89	0.88	0.89	-	1.14%	128,045
Jul 7, 2025	0.89	0.90	0.88	0.88	-	-2.22%	96,220
Jul 4, 2025	0.90	0.91	0.90	0.90	-	1.12%	118,745
Jul 3, 2025	0.90	0.90	0.88	0.89	-	-	212,344
Jul 2, 2025	0.89	0.90	0.89	0.89	-	1.14%	372,799
Jul 1, 2025	0.87	0.88	0.86	0.88	-	1.15%	2,300,247
Jun 30, 2025	0.85	0.87	0.85	0.87	-	2.35%	570,027
Jun 28, 2025	0.85	0.86	0.84	0.85	-	-	101,263
Jun 27, 2025	0.85	0.85	0.84	0.85	-	-1.16%	290,170
Jun 26, 2025	0.85	0.86	0.84	0.86	-	1.18%	436,060
Jun 25, 2025	0.86	0.86	0.85	0.85	-	-	222,293
Jun 24, 2025	0.85	0.86	0.85	0.85	-	-	69,737
Jun 23, 2025	0.86	0.86	0.84	0.85	-	-	85,085
Jun 20, 2025	0.85	0.85	0.84	0.85	-	1.19%	130,837
Jun 19, 2025	0.85	0.85	0.83	0.84	-	-1.18%	252,691
Jun 18, 2025	0.85	0.86	0.84	0.85	-	-1.16%	170,836
Jun 17, 2025	0.85	0.86	0.85	0.86	-	-	294,677
Jun 16, 2025	0.86	0.86	0.85	0.86	-	-	135,861
Jun 13, 2025	0.86	0.86	0.85	0.86	-	-	336,792
Jun 12, 2025	0.86	0.86	0.85	0.86	-	-	555,729
Jun 11, 2025	0.87	0.88	0.86	0.86	-	-	941,405
Jun 10, 2025	0.86	0.86	0.85	0.86	-	1.18%	97,130
Jun 9, 2025	0.86	0.86	0.85	0.85	-	-1.16%	48,722
Jun 7, 2025	0.86	0.86	0.85	0.86	-	-	1,113,678
Jun 6, 2025	0.87	0.87	0.85	0.86	-	-1.15%	492,147
Jun 5, 2025	0.87	0.88	0.86	0.87	-	-1.14%	773,177
Jun 4, 2025	0.87	0.88	0.87	0.88	-	1.15%	327,137
May 31, 2025	0.88	0.88	0.87	0.87	-	-	1,000,810
May 30, 2025	0.87	0.88	0.86	0.87	-	-1.14%	171,769
May 29, 2025	0.86	0.88	0.86	0.88	-	1.15%	722,624
May 28, 2025	0.85	0.87	0.85	0.87	-	1.16%	108,465