PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	24.67	25.10	24.67	24.92	24.92	1.96%	11,215
Feb 3, 2026	23.64	24.44	23.64	24.44	24.44	4.98%	10,096
Feb 2, 2026	23.00	23.42	23.00	23.28	23.28	1.57%	2,212
Jan 30, 2026	22.37	22.92	22.32	22.92	22.92	2.46%	2,804
Jan 29, 2026	22.49	22.55	22.37	22.37	22.37	0.63%	1,557
Jan 28, 2026	22.28	22.28	22.23	22.23	22.23	-0.27%	1,148
Jan 27, 2026	21.91	22.29	21.91	22.29	22.29	1.87%	3,838
Jan 26, 2026	21.72	21.88	21.72	21.88	21.88	1.20%	1,339
Jan 23, 2026	21.55	21.66	21.50	21.62	21.62	-0.28%	2,299
Jan 22, 2026	21.89	21.89	21.64	21.68	21.68	-1.32%	3,688
Jan 21, 2026	21.93	22.06	21.93	21.97	21.97	-0.41%	1,451
Jan 20, 2026	21.91	22.06	21.69	22.06	22.06	4.35%	6,517
Jan 19, 2026	21.79	21.79	21.14	21.14	21.14	-3.47%	1,419
Jan 16, 2026	21.90	21.90	21.90	21.90	21.90	-0.27%	212
Jan 15, 2026	21.90	22.00	21.90	21.96	21.96	0.50%	1,982
Jan 14, 2026	21.68	21.88	21.68	21.85	21.85	1.72%	15,957
Jan 13, 2026	21.36	21.50	21.34	21.48	21.48	1.27%	5,106
Jan 12, 2026	20.98	21.21	20.96	21.21	21.21	0.95%	3,453
Jan 9, 2026	20.97	21.09	20.97	21.01	21.01	0.33%	6,407
Jan 8, 2026	20.50	20.94	20.50	20.94	20.94	1.70%	11,931
Jan 7, 2026	20.85	20.85	20.59	20.59	20.59	-1.48%	16,974
Jan 6, 2026	20.96	20.98	20.85	20.90	20.90	-0.57%	25,932
Jan 5, 2026	21.35	21.35	20.98	21.02	21.02	-1.78%	21,171
Jan 2, 2026	21.45	21.45	21.40	21.40	21.40	-0.97%	804
Dec 31, 2025	21.55	21.61	21.54	21.61	21.61	-0.32%	1,183
Dec 30, 2025	21.68	21.82	21.68	21.68	21.68	0.05%	5,148
Dec 29, 2025	21.65	21.78	21.62	21.67	21.67	0.42%	33,212
Dec 24, 2025	21.61	21.61	21.50	21.58	21.58	-0.32%	30,043
Dec 23, 2025	21.91	21.91	21.65	21.65	21.65	-2.65%	24,475
Dec 22, 2025	22.20	22.33	22.13	22.24	22.24	-0.13%	1,598
Dec 19, 2025	22.50	22.50	22.27	22.27	22.27	-1.11%	1,307
Dec 17, 2025	22.51	22.52	22.51	22.52	22.52	-0.44%	1,596
Dec 16, 2025	22.86	22.86	22.60	22.62	22.62	-0.70%	5,357
Dec 15, 2025	22.75	22.78	22.64	22.78	22.78	0.53%	4,941
Dec 12, 2025	22.59	22.66	22.45	22.66	22.66	1.52%	53,344
Dec 11, 2025	22.48	22.55	22.32	22.32	22.32	-0.49%	2,474
Dec 10, 2025	22.15	22.47	22.15	22.43	22.43	2.98%	4,442
Dec 9, 2025	22.12	22.16	21.68	21.78	21.78	-0.73%	11,091
Dec 8, 2025	21.93	22.00	21.92	21.94	21.94	0.46%	4,319
Dec 5, 2025	21.90	21.90	21.78	21.84	21.84	-1.09%	12,406
Dec 4, 2025	22.18	22.28	22.00	22.08	22.08	-1.03%	13,927
Dec 3, 2025	22.59	22.59	22.30	22.31	22.31	-0.18%	7,889
Dec 2, 2025	22.43	22.43	22.08	22.35	22.35	-0.67%	15,375
Dec 1, 2025	22.52	22.54	22.50	22.50	22.50	0.63%	1,208
Nov 28, 2025	22.36	22.36	22.36	22.36	22.36	0.31%	2,545
Nov 26, 2025	22.18	22.30	22.18	22.29	22.29	1.32%	2,414
Nov 25, 2025	22.11	22.11	21.97	22.00	22.00	0.27%	13,250
Nov 24, 2025	21.85	22.02	21.83	21.94	21.94	-0.63%	4,321
Nov 21, 2025	22.17	22.35	22.03	22.08	22.08	0.32%	4,187
Nov 20, 2025	22.00	22.10	21.85	22.01	22.01	-0.81%	2,732