PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	58.13	59.57	58.00	59.57	59.57	2.69%	2,288
Feb 5, 2026	57.00	59.03	57.00	58.01	58.01	1.50%	767
Feb 4, 2026	55.91	58.77	55.91	57.15	57.15	0.78%	36,496
Feb 3, 2026	54.70	57.18	53.84	56.71	56.71	3.96%	2,154
Feb 2, 2026	53.95	54.91	53.57	54.55	54.55	1.51%	7,527
Jan 30, 2026	52.08	53.74	51.80	53.74	53.74	4.63%	5,071
Jan 29, 2026	52.29	52.52	51.33	51.36	51.36	-0.37%	2,075
Jan 28, 2026	51.90	51.92	50.91	51.55	51.55	0.33%	1,169
Jan 27, 2026	50.51	51.53	50.51	51.38	51.38	0.06%	2,280
Jan 26, 2026	51.39	51.39	50.69	51.35	51.35	0.92%	1,764
Jan 23, 2026	51.41	51.41	50.49	50.88	50.88	-0.04%	2,010
Jan 22, 2026	52.66	52.66	50.90	50.90	50.90	-2.36%	5,284
Jan 21, 2026	51.78	52.70	51.64	52.13	52.13	-1.34%	585
Jan 20, 2026	51.79	52.84	51.79	52.84	52.84	2.03%	8,031
Jan 19, 2026	51.20	53.50	51.20	51.79	51.79	-0.35%	241
Jan 16, 2026	52.76	53.00	51.97	51.97	51.97	-0.99%	538
Jan 15, 2026	52.49	52.55	52.01	52.49	52.49	-	1,434
Jan 14, 2026	51.46	52.50	51.12	52.49	52.49	1.92%	2,927
Jan 13, 2026	50.60	51.50	50.40	51.50	51.50	1.78%	2,081
Jan 12, 2026	50.55	50.60	49.82	50.60	50.60	1.12%	1,515
Jan 9, 2026	50.22	50.40	49.68	50.04	50.04	-	566
Jan 8, 2026	49.92	50.20	48.99	50.04	50.04	1.25%	819
Jan 7, 2026	50.37	50.37	49.30	49.42	49.42	-0.90%	7,375
Jan 6, 2026	51.06	51.06	49.69	49.87	49.87	-1.35%	3,373
Jan 5, 2026	52.31	52.31	50.41	50.55	50.55	-2.75%	1,317
Jan 2, 2026	52.82	52.82	51.50	51.98	51.98	-1.59%	1,190
Dec 30, 2025	54.07	54.07	52.67	52.82	52.82	-1.33%	865
Dec 29, 2025	53.10	53.93	53.10	53.53	53.53	0.81%	392
Dec 26, 2025	53.53	53.53	52.94	53.10	53.10	0.19%	435
Dec 23, 2025	54.25	55.04	53.00	53.00	53.00	-3.50%	1,259
Dec 22, 2025	55.33	55.33	54.33	54.92	54.92	0.26%	349
Dec 19, 2025	55.59	55.59	54.61	54.78	54.78	-1.30%	1,712
Dec 18, 2025	55.50	55.50	54.93	55.50	55.50	0.42%	1,086
Dec 17, 2025	55.35	55.51	54.96	55.27	55.27	0.69%	2,806
Dec 16, 2025	54.78	55.30	54.45	54.89	54.89	0.27%	833
Dec 15, 2025	54.78	54.78	53.98	54.74	54.74	0.75%	1,094
Dec 12, 2025	53.87	54.33	53.48	54.33	54.33	0.85%	261
Dec 11, 2025	54.77	54.77	53.31	53.87	53.87	-1.16%	2,439
Dec 10, 2025	52.87	54.69	52.87	54.50	54.50	4.15%	4,298
Dec 9, 2025	52.71	53.55	52.21	52.33	52.33	-0.72%	1,742
Dec 8, 2025	52.00	53.14	51.96	52.71	52.71	0.50%	1,354
Dec 5, 2025	51.94	53.20	51.64	52.45	52.45	1.33%	1,602
Dec 4, 2025	51.91	52.69	51.74	51.76	51.43	-1.50%	479
Dec 3, 2025	53.00	53.07	52.45	52.55	52.21	-0.76%	1,847
Dec 2, 2025	52.80	53.43	52.19	52.95	52.61	-0.88%	1,699
Dec 1, 2025	53.35	53.58	52.80	53.42	53.08	1.14%	1,444
Nov 28, 2025	52.86	53.03	52.50	52.82	52.48	1.19%	155
Nov 27, 2025	53.25	53.25	52.20	52.20	51.86	-1.97%	206
Nov 26, 2025	52.14	53.25	52.14	53.25	52.91	0.08%	690
Nov 25, 2025	53.00	53.21	52.01	53.21	52.87	1.41%	3,302