PepsiCo, Inc. (NEO:PEP)
Canada · Delayed Price · Currency is CAD 21.68
+0.22 (1.03%)
Sep 9, 2025, 10:16 AM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.02 | 22.02 | 21.26 | 21.46 | - | -2.94% | 24,127 |
| Sep 5, 2025 | 22.12 | 22.32 | 22.02 | 22.11 | - | -0.58% | 19,039 |
| Sep 4, 2025 | 22.42 | 22.50 | 22.21 | 22.24 | - | -1.16% | 16,095 |
| Sep 3, 2025 | 22.71 | 22.74 | 22.33 | 22.50 | - | -1.49% | 15,243 |
| Sep 2, 2025 | 23.75 | 23.75 | 22.83 | 22.84 | - | 1.24% | 179,987 |
| Aug 29, 2025 | 22.35 | 22.56 | 22.28 | 22.56 | - | 1.30% | 4,139 |
| Aug 28, 2025 | 22.33 | 22.33 | 22.17 | 22.27 | - | -0.36% | 9,561 |
| Aug 27, 2025 | 22.22 | 22.35 | 22.22 | 22.35 | - | 0.49% | 785 |
| Aug 26, 2025 | 22.32 | 22.38 | 22.07 | 22.24 | - | -0.63% | 10,006 |
| Aug 25, 2025 | 22.44 | 22.47 | 22.38 | 22.38 | - | -1.32% | 6,897 |
| Aug 22, 2025 | 22.61 | 22.78 | 22.61 | 22.68 | - | 0.67% | 12,123 |
| Aug 21, 2025 | 22.65 | 22.66 | 22.53 | 22.53 | - | -2.13% | 2,679 |
| Aug 20, 2025 | 23.16 | 23.28 | 23.02 | 23.02 | - | 0.04% | 3,243 |
| Aug 19, 2025 | 23.00 | 23.01 | 22.89 | 23.01 | - | 1.41% | 3,201 |
| Aug 18, 2025 | 22.66 | 22.80 | 22.60 | 22.69 | - | -0.40% | 3,121 |
| Aug 15, 2025 | 22.57 | 22.86 | 22.52 | 22.78 | - | 0.98% | 2,490 |
| Aug 14, 2025 | 22.47 | 22.58 | 22.47 | 22.56 | - | -0.31% | 1,473 |
| Aug 13, 2025 | 22.34 | 22.65 | 22.32 | 22.63 | - | 1.71% | 12,669 |
| Aug 12, 2025 | 22.01 | 22.25 | 21.99 | 22.25 | - | 1.23% | 34,292 |
| Aug 11, 2025 | 22.10 | 22.10 | 21.83 | 21.98 | - | -0.27% | 4,539 |
| Aug 8, 2025 | 21.81 | 22.04 | 21.81 | 22.04 | - | 1.05% | 3,749 |
| Aug 7, 2025 | 21.47 | 21.86 | 21.35 | 21.81 | - | 1.73% | 10,254 |
| Aug 6, 2025 | 21.26 | 21.44 | 21.26 | 21.44 | - | 1.32% | 2,337 |
| Aug 5, 2025 | 21.25 | 21.26 | 21.14 | 21.16 | - | -0.09% | 14,757 |
| Aug 1, 2025 | 20.98 | 21.18 | 20.98 | 21.18 | - | 1.15% | 3,474 |
| Jul 31, 2025 | 21.46 | 21.46 | 20.94 | 20.94 | - | -3.06% | 16,939 |
| Jul 30, 2025 | 21.81 | 21.89 | 21.60 | 21.60 | - | -0.87% | 2,876 |
| Jul 29, 2025 | 21.55 | 21.81 | 21.42 | 21.79 | - | 1.25% | 6,394 |
| Jul 28, 2025 | 21.58 | 21.65 | 21.48 | 21.52 | - | -1.24% | 3,596 |
| Jul 25, 2025 | 21.83 | 21.85 | 21.70 | 21.79 | - | -0.55% | 9,477 |
| Jul 24, 2025 | 22.14 | 22.21 | 21.90 | 21.91 | - | -0.95% | 20,873 |
| Jul 23, 2025 | 22.22 | 22.30 | 22.04 | 22.12 | - | -0.14% | 14,061 |
| Jul 22, 2025 | 21.57 | 22.15 | 21.56 | 22.15 | - | 2.78% | 53,510 |
| Jul 21, 2025 | 21.74 | 21.74 | 21.37 | 21.55 | - | -1.10% | 22,430 |
| Jul 18, 2025 | 22.25 | 22.25 | 21.74 | 21.79 | - | -1.31% | 57,092 |
| Jul 17, 2025 | 21.62 | 22.15 | 21.53 | 22.08 | - | 7.39% | 42,560 |
| Jul 16, 2025 | 20.35 | 20.56 | 20.35 | 20.56 | - | 1.03% | 11,191 |
| 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 |