PepsiCo, Inc. (SWX:PEP)
Switzerland · Delayed Price · Currency is CHF 125.00
+8.00 (6.84%)
Feb 5, 2026, 7:50 AM CET
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Mar 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Mar 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.38% | - |
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | - | - |
| Mar 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | - | - |
| Mar 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | - | - |
| Mar 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | - | - |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | - | - |
| Feb 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | - | - |
| Feb 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | - | - |
| Feb 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | 0.78% | - |
| Feb 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.89 | 1.57% | - |
| Feb 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.91 | 0.79% | - |
| Feb 19, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 124.92 | - | - |
| Feb 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 124.92 | 0.80% | - |
| Feb 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.93 | -3.10% | - |
| Feb 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.89 | - | - |
| Feb 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.89 | -1.53% | - |
| Feb 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.88 | 0.77% | - |
| Feb 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | 1.56% | - |
| Feb 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.90 | - | - |
| Feb 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.90 | -1.54% | - |
| Feb 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | 0.78% | - |
| Feb 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.89 | - | - |
| Feb 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.89 | 3.20% | - |
| Feb 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.93 | 4.17% | 100 |
| Feb 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.97 | 4.35% | - |
| Jan 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.01 | - | - |
| Jan 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.01 | 0.88% | - |
| Jan 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.02 | 0.88% | - |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.03 | - | - |
| Jan 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.03 | -0.88% | - |
| Jan 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.02 | -1.72% | - |
| Jan 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.01 | - | - |
| Jan 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.01 | - | - |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.01 | -0.85% | - |
| Jan 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.00 | - | - |
| Jan 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.00 | - | - |
| Jan 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.00 | 0.86% | - |
| Jan 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.01 | 2.65% | - |
| Jan 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.03 | 0.89% | - |
| Jan 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.04 | - | - |
| Jan 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.04 | 0.90% | - |
| Jan 8, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.05 | - | - |
| Jan 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.05 | - | - |
| Jan 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.05 | -0.89% | - |
| Jan 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.04 | -2.61% | - |
| Dec 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.01 | - | - |
| Dec 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.01 | - | - |