PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	141.92	142.30	140.78	141.58	-	-0.08%	740
Mar 3, 2026	143.18	144.46	141.70	141.70	141.70	-1.27%	2,850
Mar 2, 2026	144.10	144.66	142.60	143.52	143.52	0.59%	7,222
Feb 27, 2026	141.54	143.04	141.48	142.68	142.68	0.10%	1,118
Feb 26, 2026	142.52	144.00	142.40	142.54	142.54	-0.17%	890
Feb 25, 2026	143.40	143.78	141.44	142.78	142.78	-0.07%	3,314
Feb 24, 2026	142.70	144.16	142.12	142.88	142.88	0.85%	1,878
Feb 23, 2026	139.62	141.84	138.44	141.68	141.68	1.74%	2,356
Feb 20, 2026	140.08	140.24	138.94	139.26	139.26	0.23%	1,889
Feb 19, 2026	138.86	139.78	138.64	138.94	138.94	0.61%	1,179
Feb 18, 2026	136.86	138.48	136.18	138.10	138.10	1.19%	2,881
Feb 17, 2026	140.66	141.00	136.48	136.48	136.48	-3.16%	1,740
Feb 16, 2026	141.50	141.50	139.10	140.94	140.94	-	2,627
Feb 13, 2026	140.86	141.02	139.18	140.94	140.94	-1.98%	3,316
Feb 12, 2026	142.62	144.10	141.86	143.78	143.78	0.46%	4,382
Feb 11, 2026	139.54	143.12	139.54	143.12	143.12	2.51%	4,747
Feb 10, 2026	139.78	140.00	137.88	139.62	139.62	0.09%	1,935
Feb 9, 2026	143.40	143.44	139.50	139.50	139.50	-2.01%	2,487
Feb 6, 2026	141.80	143.68	140.96	142.36	142.36	1.05%	4,529
Feb 5, 2026	140.80	142.36	140.32	140.88	140.88	-0.37%	6,963
Feb 4, 2026	137.18	141.66	136.72	141.40	141.40	3.94%	19,696
Feb 3, 2026	130.66	138.06	129.64	136.04	136.04	3.53%	14,164
Feb 2, 2026	129.72	131.50	128.94	131.40	131.40	3.92%	6,291
Jan 30, 2026	124.32	126.44	124.32	126.44	126.44	0.43%	1,749
Jan 29, 2026	123.50	126.28	123.50	125.90	125.90	0.75%	6,721
Jan 28, 2026	123.08	125.22	123.08	124.96	124.96	1.73%	4,805
Jan 27, 2026	122.96	122.96	121.94	122.84	122.84	0.94%	1,223
Jan 26, 2026	122.22	122.30	121.64	121.70	121.70	-0.25%	5,527
Jan 23, 2026	123.36	123.48	122.00	122.00	122.00	-1.98%	4,948
Jan 22, 2026	125.44	125.56	124.30	124.46	124.46	-0.13%	1,165
Jan 21, 2026	125.16	126.18	124.20	124.62	124.62	0.03%	9,150
Jan 20, 2026	124.86	125.00	123.28	124.58	124.58	-0.67%	6,117
Jan 19, 2026	124.02	125.42	124.02	125.42	125.42	-0.49%	3,732
Jan 16, 2026	126.04	127.00	125.50	126.04	126.04	0.16%	6,820
Jan 15, 2026	125.30	126.20	125.00	125.84	125.84	0.72%	2,002
Jan 14, 2026	123.00	125.20	122.80	124.94	124.94	2.48%	7,719
Jan 13, 2026	121.24	122.46	120.80	121.92	121.92	1.18%	1,858
Jan 12, 2026	120.28	120.72	118.80	120.50	120.50	0.12%	6,422
Jan 9, 2026	119.90	120.36	119.50	120.36	120.36	1.47%	2,788
Jan 8, 2026	117.44	119.18	116.80	118.62	118.62	0.39%	4,354
Jan 7, 2026	119.44	119.46	117.66	118.16	118.16	-0.59%	4,492
Jan 6, 2026	119.60	119.78	118.82	118.86	118.86	-0.85%	3,080
Jan 5, 2026	121.62	121.84	119.20	119.88	119.88	-1.56%	3,525
Jan 2, 2026	122.76	123.00	121.44	121.78	121.78	-0.60%	6,759
Dec 30, 2025	122.76	122.76	122.32	122.52	122.52	-0.21%	828
Dec 29, 2025	122.30	122.86	122.00	122.78	122.78	-0.02%	2,908
Dec 23, 2025	125.16	125.54	122.38	122.80	122.80	-2.37%	2,050
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