PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	124.30	128.12	124.30	128.12	128.12	2.71%	958
Jan 29, 2026	123.16	125.78	123.16	124.74	124.74	0.76%	496
Jan 28, 2026	123.06	124.94	122.92	123.80	123.80	0.24%	749
Jan 27, 2026	122.92	123.50	121.82	123.50	123.50	1.23%	304
Jan 26, 2026	121.82	122.30	121.68	122.00	122.00	-0.15%	1,627
Jan 23, 2026	122.88	123.46	122.18	122.18	122.18	-1.50%	926
Jan 22, 2026	125.50	125.50	124.04	124.04	124.04	-0.78%	360
Jan 21, 2026	125.54	126.02	125.02	125.02	125.02	0.24%	575
Jan 20, 2026	125.62	125.64	123.34	124.72	124.72	-0.05%	887
Jan 19, 2026	125.18	125.30	124.44	124.78	124.78	-0.76%	1,620
Jan 16, 2026	126.02	127.00	125.64	125.74	125.74	-0.06%	497
Jan 15, 2026	124.90	125.82	124.84	125.82	125.82	0.24%	1,073
Jan 14, 2026	123.36	125.52	122.58	125.52	125.52	3.12%	1,816
Jan 13, 2026	121.04	121.94	120.72	121.72	121.72	0.81%	714
Jan 12, 2026	120.00	120.74	118.76	120.74	120.74	0.20%	1,726
Jan 9, 2026	119.48	120.50	119.42	120.50	120.50	0.74%	330
Jan 8, 2026	117.30	119.62	117.30	119.62	119.62	1.82%	1,394
Jan 7, 2026	118.80	119.54	117.48	117.48	117.48	-1.51%	1,563
Jan 6, 2026	119.30	119.84	118.74	119.28	119.28	-0.40%	1,443
Jan 5, 2026	121.44	121.90	119.14	119.76	119.76	-1.87%	946
Jan 2, 2026	122.58	122.90	121.60	122.04	122.04	-0.36%	449
Dec 30, 2025	122.64	122.72	122.36	122.48	122.48	-0.03%	244
Dec 29, 2025	122.36	123.00	121.98	122.52	122.52	0.34%	807
Dec 23, 2025	125.06	125.06	122.10	122.10	122.10	-2.32%	860
Dec 22, 2025	126.72	126.76	125.00	125.00	125.00	-1.62%	834
Dec 19, 2025	127.22	127.66	126.88	127.06	127.06	-0.64%	552
Dec 18, 2025	127.52	128.06	127.52	127.88	127.88	-0.28%	758
Dec 17, 2025	128.20	128.24	128.20	128.24	128.24	-	34
Dec 16, 2025	129.04	129.04	128.16	128.24	128.24	0.11%	465
Dec 15, 2025	128.56	128.56	127.72	128.10	128.10	0.76%	93
Dec 12, 2025	127.06	127.74	127.06	127.14	127.14	-0.25%	1,046
Dec 11, 2025	127.82	127.94	127.38	127.46	127.46	-0.33%	1,450
Dec 10, 2025	125.76	128.06	125.76	127.88	127.88	3.00%	1,868
Dec 9, 2025	125.46	126.50	124.04	124.16	124.16	-0.99%	605
Dec 8, 2025	124.52	125.40	123.98	125.40	125.40	0.69%	400
Dec 5, 2025	124.64	125.10	124.14	124.54	124.54	-1.24%	532
Dec 4, 2025	126.70	127.50	125.70	126.10	124.88	-1.67%	494
Dec 3, 2025	127.76	128.34	127.46	128.24	127.00	0.74%	707
Dec 2, 2025	128.52	128.94	126.48	127.30	126.07	-1.32%	468
Dec 1, 2025	128.62	129.00	127.70	129.00	127.75	0.81%	254
Nov 28, 2025	127.50	128.26	127.50	127.96	126.72	-0.20%	396
Nov 27, 2025	127.34	128.26	127.34	128.22	126.98	0.82%	221
Nov 26, 2025	126.00	127.18	126.00	127.18	125.95	0.94%	416
Nov 25, 2025	126.00	126.72	126.00	126.00	124.78	-0.41%	395
Nov 24, 2025	126.90	127.28	126.52	126.52	125.30	-1.74%	609
Nov 21, 2025	126.40	128.92	126.40	128.76	127.51	1.79%	346
Nov 20, 2025	127.74	127.74	126.50	126.50	125.28	-1.05%	206
Nov 19, 2025	128.40	128.54	127.84	127.84	126.60	-0.44%	867
Nov 18, 2025	127.34	128.52	127.34	128.40	127.16	0.63%	729
Nov 17, 2025	125.40	127.60	125.38	127.60	126.37	2.69%	1,445