PepsiCo, Inc. (NEO:PEP)
Canada
· Delayed Price · Currency is CAD 20.35
-0.23 (-1.12%)
Jul 15, 2025, 4:00 PM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.56 | 20.56 | 20.34 | 20.35 | - | -1.12% | 10,061 |
| Jul 14, 2025 | 20.45 | 20.63 | 20.36 | 20.58 | - | - | 5,835 |
| Jul 11, 2025 | 20.53 | 20.58 | 20.35 | 20.58 | - | -0.39% | 8,919 |
| Jul 10, 2025 | 20.47 | 20.72 | 20.41 | 20.66 | - | 1.03% | 8,812 |
| Jul 9, 2025 | 20.55 | 20.55 | 20.23 | 20.45 | - | -0.49% | 6,787 |
| Jul 8, 2025 | 20.57 | 20.58 | 20.47 | 20.55 | - | 0.64% | 19,282 |
| Jul 7, 2025 | 20.68 | 20.68 | 20.34 | 20.42 | - | -2.76% | 16,877 |
| Jul 4, 2025 | 20.80 | 21.13 | 20.65 | 21.00 | - | 1.99% | 9,275 |
| Jul 3, 2025 | 20.71 | 20.71 | 20.59 | 20.59 | - | -0.82% | 20,473 |
| Jul 2, 2025 | 20.63 | 20.83 | 20.50 | 20.76 | - | 3.23% | 35,052 |
| Jun 30, 2025 | 20.00 | 20.11 | 19.90 | 20.11 | - | 0.95% | 16,216 |
| Jun 27, 2025 | 19.57 | 19.92 | 19.54 | 19.92 | - | 2.00% | 23,487 |
| Jun 26, 2025 | 19.49 | 19.61 | 19.43 | 19.53 | - | 0.21% | 15,964 |
| Jun 25, 2025 | 19.81 | 19.81 | 19.43 | 19.49 | - | -2.21% | 29,848 |
| Jun 24, 2025 | 19.75 | 19.94 | 19.75 | 19.93 | - | 1.42% | 16,201 |
| Jun 23, 2025 | 19.71 | 19.71 | 19.45 | 19.65 | - | -0.15% | 31,741 |
| Jun 20, 2025 | 19.82 | 19.84 | 19.68 | 19.68 | - | -0.51% | 12,244 |
| Jun 19, 2025 | 19.53 | 19.78 | 19.53 | 19.78 | - | 0.36% | 2,919 |
| Jun 18, 2025 | 19.60 | 19.75 | 19.60 | 19.71 | - | 0.25% | 14,316 |
| Jun 17, 2025 | 19.96 | 20.01 | 19.66 | 19.66 | - | -1.75% | 21,877 |
| Jun 16, 2025 | 20.00 | 20.12 | 19.85 | 20.01 | - | 0.45% | 20,751 |
| Jun 13, 2025 | 20.20 | 20.25 | 19.92 | 19.92 | - | -1.19% | 19,072 |
| Jun 12, 2025 | 19.86 | 20.16 | 19.86 | 20.16 | - | 1.97% | 10,115 |
| Jun 11, 2025 | 19.94 | 19.94 | 19.77 | 19.77 | - | -1.59% | 16,748 |
| Jun 10, 2025 | 19.87 | 20.12 | 19.75 | 20.09 | - | 1.31% | 17,014 |
| Jun 9, 2025 | 19.86 | 19.88 | 19.69 | 19.83 | - | 0.05% | 10,936 |
| Jun 6, 2025 | 19.91 | 19.91 | 19.71 | 19.82 | - | -0.70% | 16,540 |
| Jun 5, 2025 | 19.90 | 20.01 | 19.86 | 19.96 | - | -0.75% | 9,277 |
| Jun 4, 2025 | 20.04 | 20.20 | 20.04 | 20.11 | - | 0.15% | 9,985 |
| Jun 3, 2025 | 19.85 | 20.13 | 19.83 | 20.08 | - | 0.60% | 5,454 |
| Jun 2, 2025 | 19.90 | 19.96 | 19.70 | 19.96 | - | -0.60% | 14,314 |
| May 30, 2025 | 20.15 | 20.23 | 20.05 | 20.08 | - | -0.10% | 14,501 |
| May 29, 2025 | 19.93 | 20.11 | 19.90 | 20.10 | - | 0.95% | 6,607 |
| May 28, 2025 | 20.04 | 20.09 | 19.91 | 19.91 | - | -0.65% | 6,692 |
| May 27, 2025 | 19.82 | 20.04 | 19.70 | 20.04 | - | -0.35% | 12,822 |
| May 26, 2025 | 20.28 | 20.28 | 20.10 | 20.11 | - | 1.93% | 1,406 |
| May 23, 2025 | 19.80 | 19.80 | 19.50 | 19.73 | - | -0.90% | 27,013 |
| May 22, 2025 | 19.80 | 19.91 | 19.65 | 19.91 | - | 0.40% | 16,174 |
| May 21, 2025 | 20.00 | 20.05 | 19.83 | 19.83 | - | -1.34% | 15,483 |
| May 20, 2025 | 20.17 | 20.17 | 20.05 | 20.10 | - | -0.15% | 13,416 |
| May 16, 2025 | 20.22 | 20.22 | 20.03 | 20.13 | - | 0.65% | 9,092 |
| May 15, 2025 | 19.74 | 20.01 | 19.73 | 20.00 | - | 2.04% | 15,319 |
| May 14, 2025 | 19.91 | 19.91 | 19.55 | 19.60 | - | -1.80% | 16,679 |
| May 13, 2025 | 20.04 | 20.04 | 19.84 | 19.96 | - | -0.65% | 16,228 |
| May 12, 2025 | 20.00 | 20.14 | 19.90 | 20.09 | - | 0.85% | 13,417 |
| May 9, 2025 | 20.00 | 20.06 | 19.90 | 19.92 | - | -0.65% | 8,527 |
| May 8, 2025 | 20.15 | 20.29 | 20.05 | 20.05 | - | -0.64% | 7,343 |
| May 7, 2025 | 20.08 | 20.18 | 19.92 | 20.18 | - | 1.15% | 12,743 |
| May 6, 2025 | 20.17 | 20.17 | 19.89 | 19.95 | - | -1.14% | 4,616 |
| May 5, 2025 | 20.40 | 20.40 | 20.13 | 20.18 | - | -1.42% | 9,428 |