PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	23.22	23.22	22.99	22.99	22.99	-1.92%	5,640
Mar 17, 2026	23.80	23.80	23.44	23.44	23.44	-0.68%	1,527
Mar 16, 2026	23.95	23.95	23.60	23.60	23.60	-0.84%	1,604
Mar 12, 2026	23.80	23.84	23.80	23.80	23.80	-0.38%	2,696
Mar 11, 2026	23.80	23.89	23.65	23.89	23.89	-1.73%	1,048
Mar 10, 2026	23.96	24.31	23.96	24.31	24.31	1.04%	1,049
Mar 9, 2026	23.90	24.06	23.90	24.06	24.06	1.13%	5,385
Mar 6, 2026	23.69	23.79	23.69	23.79	23.79	-1.00%	1,243
Mar 5, 2026	24.29	24.40	24.03	24.03	23.82	-2.52%	7,694
Mar 4, 2026	24.78	24.78	24.57	24.65	24.43	-0.44%	6,769
Mar 3, 2026	25.03	25.03	24.76	24.76	24.54	-2.13%	3,791
Mar 2, 2026	25.25	25.30	25.25	25.30	25.08	-0.39%	648
Feb 27, 2026	25.32	25.42	25.19	25.40	25.18	1.24%	3,201
Feb 26, 2026	25.45	25.45	25.09	25.09	24.87	-0.32%	1,282
Feb 25, 2026	25.24	25.24	25.02	25.17	24.95	-0.79%	741
Feb 24, 2026	25.20	25.37	25.20	25.37	25.15	1.56%	506
Feb 23, 2026	25.05	25.05	24.98	24.98	24.76	1.54%	2,899
Feb 20, 2026	24.75	24.75	24.56	24.60	24.38	0.16%	7,666
Feb 19, 2026	24.54	24.56	24.50	24.56	24.34	0.12%	3,355
Feb 18, 2026	24.37	24.60	24.26	24.53	24.31	0.99%	11,568
Feb 17, 2026	24.98	24.98	24.12	24.29	24.08	-3.03%	24,043
Feb 13, 2026	24.99	25.05	24.99	25.05	24.83	-0.79%	1,239
Feb 12, 2026	25.63	25.63	25.25	25.25	25.03	-0.32%	500
Feb 11, 2026	24.98	25.37	24.98	25.33	25.11	1.65%	778
Feb 10, 2026	24.90	24.95	24.90	24.92	24.70	-0.04%	1,007
Feb 9, 2026	25.40	25.40	24.80	24.93	24.71	-2.04%	4,285
Feb 6, 2026	24.97	25.45	24.97	25.45	25.23	1.64%	3,122
Feb 5, 2026	24.93	25.18	24.93	25.04	24.82	0.48%	2,270
Feb 4, 2026	24.67	25.10	24.67	24.92	24.70	1.96%	11,215
Feb 3, 2026	23.64	24.44	23.64	24.44	24.22	4.98%	10,096
Feb 2, 2026	23.00	23.42	23.00	23.28	23.07	1.57%	2,212
Jan 30, 2026	22.37	22.92	22.32	22.92	22.72	2.46%	2,804
Jan 29, 2026	22.49	22.55	22.37	22.37	22.17	0.63%	1,557
Jan 28, 2026	22.28	22.28	22.23	22.23	22.03	-0.27%	1,148
Jan 27, 2026	21.91	22.29	21.91	22.29	22.09	1.87%	3,838
Jan 26, 2026	21.72	21.88	21.72	21.88	21.69	1.20%	1,339
Jan 23, 2026	21.55	21.66	21.50	21.62	21.43	-0.28%	2,299
Jan 22, 2026	21.89	21.89	21.64	21.68	21.49	-1.32%	3,688
Jan 21, 2026	21.93	22.06	21.93	21.97	21.78	-0.41%	1,451
Jan 20, 2026	21.91	22.06	21.69	22.06	21.87	4.35%	6,517
Jan 19, 2026	21.79	21.79	21.14	21.14	20.95	-3.47%	1,419
Jan 16, 2026	21.90	21.90	21.90	21.90	21.71	-0.27%	212
Jan 15, 2026	21.90	22.00	21.90	21.96	21.77	0.50%	1,982
Jan 14, 2026	21.68	21.88	21.68	21.85	21.66	1.72%	15,957
Jan 13, 2026	21.36	21.50	21.34	21.48	21.29	1.27%	5,106
Jan 12, 2026	20.98	21.21	20.96	21.21	21.02	0.95%	3,453
Jan 9, 2026	20.97	21.09	20.97	21.01	20.82	0.33%	6,407
Jan 8, 2026	20.50	20.94	20.50	20.94	20.76	1.70%	11,931
Jan 7, 2026	20.85	20.85	20.59	20.59	20.41	-1.48%	16,974
Jan 6, 2026	20.96	20.98	20.85	20.90	20.72	-0.57%	25,932