PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	160.00	161.54	158.00	159.71	159.71	0.03%	3,150
Mar 11, 2026	160.43	162.90	157.89	159.67	159.67	-1.77%	5,833
Mar 10, 2026	162.00	163.00	158.42	162.55	162.55	1.21%	3,461
Mar 9, 2026	157.73	161.16	155.90	160.61	160.61	1.75%	4,038
Mar 6, 2026	159.20	160.80	156.00	157.85	157.85	-2.15%	6,119
Mar 5, 2026	163.50	165.60	161.17	161.32	159.91	-1.80%	5,537
Mar 4, 2026	165.90	166.50	163.37	164.27	162.83	-0.68%	6,979
Mar 3, 2026	167.61	170.00	163.66	165.39	163.94	-1.33%	8,113
Mar 2, 2026	170.14	171.00	166.00	167.62	166.15	-1.20%	5,964
Feb 27, 2026	166.11	169.89	166.11	169.66	168.18	0.78%	3,629
Feb 26, 2026	169.26	171.00	166.98	168.35	166.88	0.08%	7,163
Feb 25, 2026	169.39	169.92	165.92	168.22	166.75	-0.37%	6,383
Feb 24, 2026	168.18	169.83	167.16	168.84	167.36	0.72%	34,578
Feb 23, 2026	164.94	168.05	162.50	167.63	166.16	1.98%	3,427
Feb 20, 2026	164.48	165.72	163.13	164.37	162.93	0.17%	5,320
Feb 19, 2026	163.95	165.01	162.80	164.09	162.66	0.18%	5,042
Feb 18, 2026	162.16	164.48	160.32	163.80	162.37	1.61%	3,442
Feb 17, 2026	165.94	169.26	160.83	161.20	159.79	-3.39%	12,556
Feb 16, 2026	166.86	166.86	166.86	166.86	165.40	-	98
Feb 13, 2026	167.49	169.00	164.93	166.86	165.40	-1.36%	2,726
Feb 12, 2026	169.26	171.46	167.80	169.16	167.68	0.45%	6,291
Feb 11, 2026	166.14	170.28	165.01	168.40	166.93	0.77%	5,677
Feb 10, 2026	166.30	167.39	163.76	167.12	165.66	0.28%	3,817
Feb 9, 2026	171.92	171.92	164.93	166.66	165.20	-1.31%	8,853
Feb 6, 2026	167.63	170.17	166.17	168.88	167.40	0.98%	7,154
Feb 5, 2026	166.30	168.00	163.01	167.24	165.78	0.28%	13,672
Feb 4, 2026	162.80	167.82	161.04	166.78	165.32	3.54%	11,266
Feb 3, 2026	154.08	163.29	152.53	161.07	159.66	3.27%	21,486
Feb 2, 2026	153.63	156.39	151.50	155.97	154.61	2.99%	9,060
Jan 30, 2026	148.66	151.56	147.18	151.45	150.13	0.87%	3,326
Jan 29, 2026	147.75	150.86	146.00	150.15	148.84	1.34%	6,863
Jan 28, 2026	148.00	150.00	147.71	148.16	146.87	0.04%	10,621
Jan 27, 2026	145.63	148.40	144.18	148.10	146.80	1.72%	4,737
Jan 26, 2026	144.88	145.59	143.16	145.59	144.32	1.04%	4,553
Jan 23, 2026	144.68	146.00	143.30	144.10	142.84	-0.77%	5,842
Jan 22, 2026	146.60	147.65	145.17	145.22	143.95	-0.38%	3,743
Jan 21, 2026	147.27	148.00	144.97	145.78	144.50	-0.69%	18,419
Jan 20, 2026	145.82	146.91	144.00	146.80	145.51	0.37%	12,567
Jan 16, 2026	146.38	147.80	145.30	146.25	144.97	-0.31%	4,166
Jan 15, 2026	145.75	146.84	144.57	146.71	145.43	0.60%	3,659
Jan 14, 2026	143.37	146.23	142.51	145.84	144.57	1.78%	56,183
Jan 13, 2026	141.28	143.33	140.64	143.29	142.04	1.84%	11,922
Jan 12, 2026	140.11	140.85	138.67	140.71	139.48	0.50%	12,056
Jan 9, 2026	139.45	140.78	138.50	140.00	138.78	0.60%	6,049
Jan 8, 2026	137.00	139.20	136.01	139.17	137.95	1.08%	10,255
Jan 7, 2026	139.34	140.10	137.35	137.68	136.48	-1.09%	20,399
Jan 6, 2026	140.12	140.40	138.57	139.20	137.99	-0.77%	8,004
Jan 5, 2026	142.03	142.80	139.42	140.29	139.06	-1.75%	12,093
Jan 2, 2026	143.68	144.15	142.45	142.79	141.55	-0.79%	5,687
Dec 31, 2025	144.12	145.99	142.28	143.93	142.67	-0.12%	1,385