PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	137.00	139.20	136.01	139.17	139.17	1.08%	10,255
Jan 7, 2026	139.34	140.10	137.35	137.68	137.68	-1.09%	20,399
Jan 6, 2026	140.12	140.40	138.57	139.20	139.20	-0.77%	8,004
Jan 5, 2026	142.03	142.80	139.42	140.29	140.29	-1.75%	12,093
Jan 2, 2026	143.68	144.15	142.45	142.79	142.79	-0.79%	5,687
Dec 31, 2025	144.12	145.99	142.28	143.93	143.93	-0.12%	1,385
Dec 30, 2025	144.35	145.61	143.51	144.11	144.11	-0.24%	1,867
Dec 29, 2025	144.00	145.02	143.50	144.45	144.45	0.46%	7,495
Dec 24, 2025	143.80	145.36	142.98	143.79	143.79	-0.13%	8,600
Dec 23, 2025	147.07	148.24	143.61	143.97	143.97	-1.87%	4,110
Dec 22, 2025	148.18	148.92	146.69	146.72	146.72	-1.46%	3,388
Dec 19, 2025	149.08	149.99	147.30	148.90	148.90	-0.55%	2,428
Dec 18, 2025	149.76	152.00	148.64	149.72	149.72	-0.17%	1,792
Dec 17, 2025	149.74	153.00	149.49	149.98	149.98	-0.39%	1,994
Dec 16, 2025	151.68	152.17	150.09	150.57	150.57	-0.44%	8,220
Dec 15, 2025	150.63	151.65	149.96	151.23	151.23	0.90%	8,527
Dec 12, 2025	149.73	150.28	148.18	149.88	149.88	1.06%	2,815
Dec 11, 2025	149.82	150.76	148.15	148.31	148.31	-0.48%	3,820
Dec 10, 2025	144.68	149.52	144.63	149.03	149.03	3.14%	22,628
Dec 9, 2025	145.86	147.39	143.91	144.49	144.49	-0.92%	19,688
Dec 8, 2025	145.04	146.49	144.26	145.83	145.83	0.58%	15,465
Dec 5, 2025	145.52	146.44	144.55	144.99	144.99	-1.39%	7,130
Dec 4, 2025	148.30	150.83	146.15	147.03	145.61	-1.15%	4,071
Dec 3, 2025	148.48	150.64	146.93	148.74	147.31	1.30%	2,816
Dec 2, 2025	149.51	149.90	146.54	146.84	145.43	-1.88%	9,645
Dec 1, 2025	149.24	149.81	148.13	149.66	148.22	0.62%	15,810
Nov 28, 2025	147.32	148.78	146.90	148.74	147.31	0.71%	4,778
Nov 26, 2025	145.90	148.44	145.67	147.69	146.27	1.29%	7,221
Nov 25, 2025	145.32	147.11	145.19	145.81	144.41	-0.05%	3,053
Nov 24, 2025	145.50	147.15	144.80	145.89	144.49	-0.71%	2,372
Nov 21, 2025	146.33	148.78	146.00	146.94	145.53	0.95%	4,836
Nov 20, 2025	146.55	147.10	144.92	145.55	144.15	-1.48%	4,228
Nov 19, 2025	148.60	149.00	146.98	147.73	146.31	-0.98%	4,083
Nov 18, 2025	147.83	149.82	146.95	149.20	147.76	0.95%	9,346
Nov 17, 2025	145.31	148.11	144.83	147.79	146.36	1.13%	3,363
Nov 14, 2025	145.54	146.50	143.91	146.14	144.73	0.14%	3,424
Nov 13, 2025	144.45	146.36	143.50	145.94	144.54	0.89%	3,242
Nov 12, 2025	145.03	145.44	144.09	144.65	143.26	-0.48%	5,307
Nov 11, 2025	142.68	145.76	142.42	145.35	143.95	2.14%	2,044
Nov 10, 2025	142.21	142.88	141.20	142.30	140.93	-0.09%	3,446
Nov 7, 2025	142.16	144.00	141.39	142.42	141.05	0.52%	5,851
Nov 6, 2025	142.40	143.57	141.46	141.68	140.32	-0.37%	4,232
Nov 5, 2025	142.96	143.67	141.59	142.20	140.83	-0.29%	3,743
Nov 4, 2025	143.58	144.94	142.47	142.62	141.25	-0.82%	9,571
Nov 3, 2025	146.15	146.88	143.32	143.80	142.41	-1.51%	12,756
Oct 31, 2025	146.49	147.35	145.43	146.00	144.59	-0.98%	2,747
Oct 30, 2025	146.65	149.17	145.49	147.45	146.03	0.90%	2,533
Oct 29, 2025	149.77	150.41	145.75	146.13	144.72	-2.88%	12,492
Oct 28, 2025	152.84	154.44	150.12	150.46	149.01	-1.23%	12,272
Oct 27, 2025	151.23	152.71	150.07	152.33	150.86	0.46%	13,788