PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	124.34	125.44	124.00	124.26	123.06	-0.26%	208
Nov 13, 2025	124.82	124.82	124.26	124.58	123.37	-0.18%	1,976
Nov 12, 2025	125.06	125.52	124.72	124.80	123.59	-0.57%	247
Nov 11, 2025	123.82	125.62	123.18	125.52	124.31	2.02%	376
Nov 10, 2025	123.18	123.42	122.58	123.04	121.85	-0.32%	598
Nov 7, 2025	122.80	123.84	122.70	123.44	122.25	-0.05%	874
Nov 6, 2025	123.88	123.88	123.50	123.50	122.31	-0.42%	48
Nov 5, 2025	124.42	124.84	124.02	124.02	122.82	0.02%	1,074
Nov 4, 2025	124.58	125.58	124.00	124.00	122.80	-0.53%	1,112
Nov 3, 2025	126.74	127.26	124.60	124.66	123.45	-1.61%	1,398
Oct 31, 2025	126.62	127.08	126.60	126.70	125.47	-1.00%	357
Oct 30, 2025	125.56	127.98	125.56	127.98	126.74	1.60%	905
Oct 29, 2025	128.66	128.66	125.58	125.96	124.74	-3.11%	773
Oct 28, 2025	130.68	131.44	130.00	130.00	128.74	-0.47%	592
Oct 27, 2025	129.82	130.90	129.16	130.62	129.36	-0.05%	1,233
Oct 24, 2025	130.74	130.94	130.30	130.68	129.42	-0.37%	1,359
Oct 23, 2025	131.78	132.50	131.16	131.16	129.89	-1.16%	3,781
Oct 22, 2025	131.60	133.40	131.60	132.70	131.42	0.15%	971
Oct 21, 2025	132.08	132.76	131.94	132.50	131.22	0.67%	515
Oct 20, 2025	131.64	132.00	131.08	131.62	130.35	-0.23%	688
Oct 17, 2025	130.02	131.92	130.02	131.92	130.64	-0.08%	1,883
Oct 16, 2025	129.32	132.02	129.32	132.02	130.74	2.36%	172
Oct 15, 2025	130.46	130.48	128.60	128.98	127.73	-1.24%	844
Oct 14, 2025	128.24	130.60	128.24	130.60	129.34	1.81%	346
Oct 13, 2025	128.74	129.04	127.40	128.28	127.04	-0.48%	1,103