PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.77	53.89	53.24	53.24	53.24	0.02%	110
Mar 19, 2026	56.87	56.87	53.13	53.23	53.23	-5.45%	1,565
Mar 18, 2026	54.25	56.30	53.48	56.30	56.30	3.78%	1,603
Mar 17, 2026	54.20	55.03	54.15	54.25	54.25	-1.42%	491
Mar 16, 2026	56.53	56.63	55.03	55.03	55.03	-2.65%	985
Mar 13, 2026	56.13	56.69	55.42	56.53	56.53	1.73%	410
Mar 12, 2026	54.68	55.87	54.68	55.57	55.57	2.66%	1,808
Mar 11, 2026	55.94	55.94	54.13	54.13	54.13	-2.26%	2,012
Mar 10, 2026	55.91	55.91	55.00	55.38	55.38	-0.95%	115,432
Mar 9, 2026	55.70	56.02	55.08	55.91	55.91	1.40%	52,354
Mar 6, 2026	56.02	56.38	55.00	55.14	55.14	-1.55%	272
Mar 5, 2026	60.00	60.00	56.01	56.01	55.68	-1.04%	1,016
Mar 4, 2026	57.85	57.85	56.60	56.60	56.27	-2.16%	374
Mar 3, 2026	58.15	58.90	57.64	57.85	57.51	-0.24%	358
Mar 2, 2026	58.93	58.94	57.66	57.99	57.65	-0.10%	3,262
Feb 27, 2026	58.19	58.24	57.43	58.05	57.71	0.76%	3,029
Feb 26, 2026	56.95	58.08	56.95	57.61	57.27	1.18%	260
Feb 25, 2026	58.72	58.72	56.94	56.94	56.60	-2.05%	85
Feb 24, 2026	56.99	58.52	56.99	58.13	57.79	-0.05%	446
Feb 23, 2026	57.50	58.16	56.55	58.16	57.82	2.16%	446
Feb 20, 2026	56.51	57.36	56.51	56.93	56.59	-0.61%	403
Feb 19, 2026	57.99	57.99	57.00	57.28	56.94	-0.23%	586
Feb 18, 2026	55.51	57.55	55.51	57.41	57.07	-0.73%	162
Feb 13, 2026	58.82	58.82	57.80	57.83	57.49	-0.69%	569
Feb 12, 2026	60.13	60.13	58.04	58.23	57.89	-0.68%	1,312
Feb 11, 2026	58.52	58.72	57.21	58.63	58.28	1.17%	1,915
Feb 10, 2026	57.61	58.15	57.00	57.95	57.61	0.59%	351
Feb 9, 2026	59.82	59.82	57.13	57.61	57.27	-3.29%	735
Feb 6, 2026	58.13	59.57	58.00	59.57	59.22	2.69%	2,288
Feb 5, 2026	57.00	59.03	57.00	58.01	57.67	1.50%	767
Feb 4, 2026	55.91	58.77	55.91	57.15	56.81	0.78%	36,496
Feb 3, 2026	54.70	57.18	53.84	56.71	56.38	3.96%	2,154
Feb 2, 2026	53.95	54.91	53.57	54.55	54.23	1.51%	7,527
Jan 30, 2026	52.08	53.74	51.80	53.74	53.42	4.63%	5,071
Jan 29, 2026	52.29	52.52	51.33	51.36	51.06	-0.37%	2,075
Jan 28, 2026	51.90	51.92	50.91	51.55	51.25	0.33%	1,169
Jan 27, 2026	50.51	51.53	50.51	51.38	51.08	0.06%	2,280
Jan 26, 2026	51.39	51.39	50.69	51.35	51.05	0.92%	1,764
Jan 23, 2026	51.41	51.41	50.49	50.88	50.58	-0.04%	2,010
Jan 22, 2026	52.66	52.66	50.90	50.90	50.60	-2.36%	5,284
Jan 21, 2026	51.78	52.70	51.64	52.13	51.82	-1.34%	585
Jan 20, 2026	51.79	52.84	51.79	52.84	52.53	2.03%	8,031
Jan 19, 2026	51.20	53.50	51.20	51.79	51.48	-0.35%	241
Jan 16, 2026	52.76	53.00	51.97	51.97	51.66	-0.99%	538
Jan 15, 2026	52.49	52.55	52.01	52.49	52.18	-	1,434
Jan 14, 2026	51.46	52.50	51.12	52.49	52.18	1.92%	2,927
Jan 13, 2026	50.60	51.50	50.40	51.50	51.20	1.78%	2,081
Jan 12, 2026	50.55	50.60	49.82	50.60	50.30	1.12%	1,515
Jan 9, 2026	50.22	50.40	49.68	50.04	49.74	-	566
Jan 8, 2026	49.92	50.20	48.99	50.04	49.74	1.25%	819