PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	126.24	126.82	125.50	125.78	125.78	-1.21%	4,549
Dec 19, 2025	127.62	127.74	127.04	127.32	127.32	-0.42%	790
Dec 18, 2025	127.98	128.18	127.14	127.86	127.86	-0.06%	550
Dec 17, 2025	128.70	128.70	127.62	127.94	127.94	-0.34%	1,371
Dec 16, 2025	129.44	129.44	127.70	128.38	128.38	0.36%	528
Dec 15, 2025	128.48	128.76	127.88	127.92	127.92	-0.11%	1,968
Dec 12, 2025	127.28	128.06	126.60	128.06	128.06	0.57%	1,810
Dec 11, 2025	128.50	128.50	127.34	127.34	127.34	-0.56%	413
Dec 10, 2025	125.80	128.06	125.62	128.06	128.06	3.12%	4,746
Dec 9, 2025	125.60	125.94	123.90	124.18	124.18	-0.99%	1,742
Dec 8, 2025	124.32	125.88	123.90	125.42	125.42	0.26%	899
Dec 5, 2025	124.72	125.20	124.24	125.10	125.10	-0.71%	2,593
Dec 4, 2025	127.48	128.04	125.42	126.00	124.78	-1.82%	12,324
Dec 3, 2025	126.96	128.88	126.96	128.34	127.10	1.04%	3,747
Dec 2, 2025	128.76	129.06	126.70	127.02	125.79	-1.32%	1,557
Dec 1, 2025	128.78	128.82	127.46	128.72	127.47	0.78%	2,849
Nov 28, 2025	128.40	128.40	127.20	127.72	126.48	-0.53%	2,484
Nov 27, 2025	127.70	128.40	127.70	128.40	127.16	0.69%	793
Nov 26, 2025	126.26	127.56	126.12	127.52	126.29	0.76%	2,802
Nov 25, 2025	126.00	127.30	125.94	126.56	125.33	-0.13%	1,982
Nov 24, 2025	127.28	127.82	126.04	126.72	125.49	-1.23%	1,798
Nov 21, 2025	126.72	129.14	126.52	128.30	127.06	1.10%	1,389
Nov 20, 2025	127.52	127.56	126.28	126.90	125.67	-0.55%	1,136
Nov 19, 2025	127.42	128.50	127.42	127.60	126.36	-0.02%	811
Nov 18, 2025	127.62	128.28	127.02	127.62	126.38	0.61%	3,308
Nov 17, 2025	125.36	127.00	125.36	126.84	125.61	1.86%	1,925
Nov 14, 2025	124.90	125.86	124.20	124.52	123.31	-0.08%	2,236
Nov 13, 2025	124.36	124.86	123.86	124.62	123.41	-0.46%	1,522
Nov 12, 2025	125.02	125.36	124.92	125.20	123.99	0.68%	1,930
Nov 11, 2025	123.42	124.56	123.18	124.36	123.16	1.32%	1,266
Nov 10, 2025	122.98	123.42	122.20	122.74	121.55	-0.84%	1,226
Nov 7, 2025	123.06	124.36	122.60	123.78	122.58	0.06%	3,109
Nov 6, 2025	124.34	124.66	123.00	123.70	122.50	-0.02%	1,713
Nov 5, 2025	124.32	125.38	123.66	123.72	122.52	-0.80%	3,244
Nov 4, 2025	124.92	125.96	124.72	124.72	123.51	-0.35%	2,616
Nov 3, 2025	126.60	127.60	124.72	125.16	123.95	-1.59%	3,792
Oct 31, 2025	126.74	127.18	126.36	127.18	125.95	-0.28%	1,445
Oct 30, 2025	125.90	127.78	125.50	127.54	126.31	1.32%	3,234
Oct 29, 2025	129.02	129.02	125.30	125.88	124.66	-3.58%	2,840
Oct 28, 2025	131.00	131.34	130.32	130.56	129.30	-0.05%	1,251
Oct 27, 2025	130.30	131.08	129.16	130.62	129.36	-0.17%	1,511
Oct 24, 2025	130.62	130.94	130.16	130.84	129.57	0.09%	690
Oct 23, 2025	132.18	132.56	130.72	130.72	129.45	-1.96%	2,116
Oct 22, 2025	131.70	133.50	131.36	133.34	132.05	0.91%	1,318
Oct 21, 2025	131.98	133.44	131.86	132.14	130.86	0.75%	2,546
Oct 20, 2025	131.82	132.52	131.00	131.16	129.89	-0.05%	2,666
Oct 17, 2025	130.72	131.52	130.36	131.22	129.95	-0.53%	2,042
Oct 16, 2025	129.46	132.12	129.30	131.92	130.64	2.45%	3,592
Oct 15, 2025	130.46	131.10	128.60	128.76	127.51	-0.20%	4,172
Oct 14, 2025	128.66	130.00	128.48	129.02	127.77	0.69%	4,262