PepsiCo, Inc. (NEO:PEP)
Canada · Delayed Price · Currency is CAD 23.22
+0.18 (0.78%)
Oct 17, 2025, 3:59 PM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.14 | 23.22 | 23.00 | 23.22 | 23.22 | 0.78% | 13,650 |
| Oct 16, 2025 | 23.09 | 23.25 | 23.02 | 23.04 | 23.04 | 1.10% | 4,319 |
| Oct 15, 2025 | 22.96 | 22.96 | 22.56 | 22.79 | 22.79 | -0.09% | 7,905 |
| Oct 14, 2025 | 22.57 | 22.81 | 22.49 | 22.81 | 22.81 | 0.75% | 17,358 |
| Oct 10, 2025 | 22.02 | 22.77 | 21.97 | 22.64 | 22.64 | 3.76% | 392,848 |
| Oct 9, 2025 | 21.25 | 21.82 | 21.07 | 21.82 | 21.82 | 3.95% | 47,699 |
| Oct 8, 2025 | 21.26 | 21.26 | 20.99 | 20.99 | 20.99 | -1.22% | 28,755 |
| Oct 7, 2025 | 21.24 | 21.35 | 21.15 | 21.25 | 21.25 | 0.43% | 11,790 |
| Oct 6, 2025 | 21.49 | 21.49 | 21.05 | 21.16 | 21.16 | -1.58% | 2,889 |
| Oct 3, 2025 | 21.57 | 21.65 | 21.50 | 21.50 | 21.50 | -0.09% | 8,459 |
| Oct 2, 2025 | 21.56 | 21.58 | 21.39 | 21.52 | 21.52 | -0.60% | 7,113 |
| Oct 1, 2025 | 21.15 | 21.65 | 21.15 | 21.65 | 21.65 | 1.98% | 27,691 |
| Sep 30, 2025 | 21.28 | 21.29 | 21.20 | 21.23 | 21.23 | 0.14% | 3,291 |
| Sep 29, 2025 | 21.30 | 21.30 | 21.05 | 21.20 | 21.20 | -0.24% | 7,601 |
| Sep 26, 2025 | 21.29 | 21.29 | 21.17 | 21.25 | 21.25 | 0.24% | 6,376 |
| Sep 25, 2025 | 21.73 | 21.73 | 21.18 | 21.20 | 21.20 | -1.49% | 6,415 |
| Sep 24, 2025 | 21.41 | 21.52 | 21.38 | 21.52 | 21.52 | 0.28% | 8,527 |
| Sep 23, 2025 | 21.40 | 21.49 | 21.24 | 21.46 | 21.46 | 0.52% | 4,412 |
| Sep 22, 2025 | 21.23 | 21.38 | 21.21 | 21.35 | 21.35 | -0.65% | 10,069 |
| Sep 19, 2025 | 21.46 | 21.49 | 21.27 | 21.49 | 21.49 | 0.66% | 6,073 |
| Sep 18, 2025 | 21.40 | 21.40 | 21.34 | 21.35 | 21.35 | 0.05% | 4,420 |
| Sep 17, 2025 | 21.47 | 21.47 | 21.32 | 21.34 | 21.34 | 0.61% | 4,185 |
| Sep 16, 2025 | 21.36 | 21.37 | 21.20 | 21.21 | 21.21 | -0.42% | 16,877 |
| Sep 15, 2025 | 21.65 | 21.65 | 21.28 | 21.30 | 21.30 | -2.02% | 10,563 |
| Sep 12, 2025 | 21.79 | 21.79 | 21.67 | 21.74 | 21.74 | -0.41% | 7,092 |
| Sep 11, 2025 | 21.62 | 21.91 | 21.62 | 21.83 | 21.83 | 1.06% | 5,653 |
| Sep 10, 2025 | 21.62 | 21.64 | 21.42 | 21.60 | 21.60 | -0.23% | 203,794 |
| Sep 9, 2025 | 21.39 | 21.68 | 21.39 | 21.65 | 21.65 | 0.89% | 15,446 |
| Sep 8, 2025 | 22.02 | 22.02 | 21.26 | 21.46 | 21.46 | -2.94% | 24,127 |
| Sep 5, 2025 | 22.12 | 22.32 | 22.02 | 22.11 | 22.11 | -0.58% | 19,039 |
| Sep 4, 2025 | 22.42 | 22.50 | 22.21 | 22.24 | 22.24 | -1.16% | 16,095 |
| Sep 3, 2025 | 22.71 | 22.74 | 22.33 | 22.50 | 22.50 | -1.49% | 15,243 |
| Sep 2, 2025 | 23.75 | 23.75 | 22.83 | 22.84 | 22.84 | 1.24% | 179,987 |
| Aug 29, 2025 | 22.35 | 22.56 | 22.28 | 22.56 | 22.56 | 1.30% | 4,139 |
| Aug 28, 2025 | 22.33 | 22.33 | 22.17 | 22.27 | 22.27 | -0.36% | 9,561 |
| Aug 27, 2025 | 22.22 | 22.35 | 22.22 | 22.35 | 22.35 | 0.49% | 785 |
| Aug 26, 2025 | 22.32 | 22.38 | 22.07 | 22.24 | 22.24 | -1.94% | 10,006 |
| Aug 22, 2025 | 22.61 | 22.78 | 22.61 | 22.68 | 22.68 | 0.67% | 12,123 |
| Aug 21, 2025 | 22.65 | 22.66 | 22.53 | 22.53 | 22.53 | -2.13% | 2,679 |
| Aug 20, 2025 | 23.16 | 23.28 | 23.02 | 23.02 | 23.02 | 0.04% | 3,243 |
| Aug 19, 2025 | 23.00 | 23.01 | 22.89 | 23.01 | 23.01 | 1.41% | 3,201 |
| Aug 18, 2025 | 22.66 | 22.80 | 22.60 | 22.69 | 22.69 | -0.40% | 3,121 |
| Aug 15, 2025 | 22.57 | 22.86 | 22.52 | 22.78 | 22.78 | 0.98% | 2,490 |
| Aug 14, 2025 | 22.47 | 22.58 | 22.47 | 22.56 | 22.56 | -0.31% | 1,473 |
| Aug 13, 2025 | 22.34 | 22.65 | 22.32 | 22.63 | 22.63 | 1.71% | 12,669 |
| Aug 12, 2025 | 22.01 | 22.25 | 21.99 | 22.25 | 22.25 | 1.23% | 34,292 |
| Aug 11, 2025 | 22.10 | 22.10 | 21.83 | 21.98 | 21.98 | -0.27% | 4,539 |
| Aug 8, 2025 | 21.81 | 22.04 | 21.81 | 22.04 | 22.04 | 1.05% | 3,749 |
| Aug 7, 2025 | 21.47 | 21.86 | 21.35 | 21.81 | 21.81 | 1.73% | 10,254 |
| Aug 6, 2025 | 21.26 | 21.44 | 21.26 | 21.44 | 21.44 | 1.32% | 2,337 |