PepsiCo, Inc. (BVMF:PEPB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
51.67
-0.22 (-0.42%)
At close: Aug 1, 2025, 4:55 PM GMT-3

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202550.8751.8050.8751.67--0.42%296
Jul 31, 202552.6752.9351.6951.89--2.55%1,391
Jul 30, 202553.7053.9552.9753.25-0.36%4,060
Jul 29, 202553.1153.5052.6653.06--0.04%2,020
Jul 28, 202553.3953.3952.7053.08-0.42%1,736
Jul 25, 202552.4353.5152.4352.86--0.66%147
Jul 24, 202552.5054.0752.5053.21--0.69%1,560
Jul 23, 202554.0454.6253.3653.58--1.05%1,747
Jul 22, 202552.5554.3552.5054.15-3.24%22,013
Jul 21, 202553.9953.9952.0552.45--2.40%4,119
Jul 18, 202552.6654.0052.6653.74--9,034
Jul 17, 202552.0354.0052.0353.74-6.95%550,379
Jul 16, 202549.8850.2549.5550.25-0.72%3,577
Jul 15, 202550.2850.2849.5549.89--0.78%8,559
Jul 14, 202550.3150.6149.7450.28-0.94%821
Jul 11, 202550.5050.5049.6749.81--1.29%2,129
Jul 10, 202549.7950.5049.4650.46-2.37%4,403
Jul 9, 202549.6849.6848.5249.29-0.22%600
Jul 8, 202549.5949.5948.6549.18-0.16%2,543
Jul 7, 202549.7249.7248.6449.10--0.85%2,822
Jul 4, 202549.5249.5248.5849.52-1.70%198
Jul 3, 202550.0950.0948.6948.69--2.79%3,058
Jul 2, 202548.5250.0948.5250.09-1.15%1,364
Jul 1, 202547.6049.6247.6049.52-3.17%9,821
Jun 30, 202548.3648.3647.5648.00-0.25%1,410
Jun 27, 202547.5748.0647.0047.88-0.65%37,007
Jun 26, 202547.6047.6046.9747.57--0.06%929
Jun 25, 202548.4848.4847.2047.60--1.59%1,184
Jun 24, 202547.6748.3747.4748.37-1.47%3,017
Jun 23, 202547.2547.7347.0947.67--0.58%1,561
Jun 20, 202547.9947.9947.2047.95-1.42%1,333
Jun 18, 202547.7047.7047.1547.28--0.19%574
Jun 17, 202548.1948.3247.3747.37--1.70%2,375
Jun 16, 202548.9348.9347.9548.19--0.52%3,510
Jun 13, 202548.9949.3548.2548.44--1.12%1,427
Jun 12, 202548.1548.9947.9548.99-1.74%1,498
Jun 11, 202548.0848.9947.9548.15--1.75%3,619
Jun 10, 202548.4949.1147.9649.01-1.07%2,347
Jun 9, 202548.5848.7048.0948.49-0.83%2,009
Jun 6, 202549.4949.4948.0848.09--1.94%2,330
Jun 5, 202549.7850.2048.7149.04--1.47%3,127
Jun 4, 202549.8049.8849.4149.77-0.95%1,349
Jun 3, 202549.3849.8149.1849.30--0.62%5,234
Jun 2, 202550.3050.3049.0149.61--1.55%2,161
May 30, 202549.9050.5049.9050.39-0.98%10,886
May 29, 202549.3049.9949.2849.90--0.32%12,365
May 28, 202549.2950.1349.2950.06-1.58%2,261
May 27, 202548.5449.4548.5449.28-1.57%1,263
May 26, 202548.7550.2048.0048.52--0.04%1,540
May 23, 202549.5149.9948.4848.54--0.92%5,449