PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	52.80	52.80	52.18	52.47	52.13	-0.62%	637
Nov 21, 2025	53.06	53.70	52.32	52.80	52.46	0.51%	1,085
Nov 19, 2025	52.01	53.03	52.01	52.53	52.19	-0.96%	220,327
Nov 18, 2025	52.84	53.37	52.26	53.04	52.70	0.78%	27,748
Nov 17, 2025	51.79	52.66	51.60	52.63	52.29	1.62%	5,440
Nov 14, 2025	51.84	51.94	50.79	51.79	51.46	0.92%	1,789
Nov 13, 2025	51.65	51.67	50.81	51.32	50.99	0.37%	703
Nov 12, 2025	51.32	51.47	50.91	51.13	50.80	0.63%	1,390
Nov 11, 2025	50.25	51.32	50.25	50.81	50.48	-0.37%	1,860
Nov 10, 2025	51.35	51.35	50.15	51.00	50.67	0.31%	1,090
Nov 7, 2025	51.10	51.34	50.62	50.84	50.51	0.49%	1,860
Nov 6, 2025	51.51	51.51	50.44	50.59	50.26	-0.80%	4,518
Nov 5, 2025	51.62	51.68	50.68	51.00	50.67	-0.87%	1,110
Nov 4, 2025	51.15	52.10	51.15	51.45	51.12	-0.04%	306
Nov 3, 2025	52.46	52.46	51.25	51.47	51.14	-1.89%	4,559
Oct 31, 2025	53.19	53.19	52.25	52.46	52.12	-0.38%	2,880
Oct 30, 2025	51.87	53.14	51.87	52.66	52.32	0.59%	1,656
Oct 29, 2025	53.60	53.60	51.75	52.35	52.01	-2.33%	352,885
Oct 28, 2025	53.91	54.83	53.55	53.60	53.26	-1.83%	10,645
Oct 27, 2025	54.32	54.62	53.87	54.60	54.25	0.52%	2,043
Oct 24, 2025	55.50	55.50	54.27	54.32	53.97	-1.15%	621
Oct 23, 2025	55.76	55.76	54.10	54.95	54.60	-0.58%	19,440
Oct 22, 2025	55.10	55.69	54.91	55.27	54.91	0.82%	75,577
Oct 21, 2025	55.72	55.72	54.82	54.82	54.47	-0.65%	1,944
Oct 20, 2025	54.10	55.21	54.10	55.18	54.83	-0.05%	7,952
Oct 17, 2025	54.10	55.76	54.10	55.21	54.85	-	1,128
Oct 16, 2025	55.32	55.79	54.70	55.21	54.85	0.82%	13,275
Oct 15, 2025	54.90	55.25	54.17	54.76	54.41	-0.26%	960
Oct 14, 2025	54.10	55.29	54.10	54.90	54.55	1.39%	8,940