PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	134.77	134.95	133.40	134.02	134.02	0.34%	9,965,201
Oct 19, 2026	130.88	133.81	130.27	133.57	133.57	1.58%	9,655,194
Oct 16, 2026	129.53	131.59	128.82	131.49	131.49	2.42%	10,702,121
Oct 15, 2026	131.40	133.15	127.27	128.38	128.38	-0.69%	11,647,524
Oct 14, 2026	128.20	129.36	127.20	129.27	129.27	1.55%	9,550,144
Oct 13, 2026	128.15	128.15	125.82	127.30	127.30	0.49%	11,778,721
Oct 12, 2026	126.76	127.23	125.82	126.68	126.68	0.56%	7,903,963
Oct 9, 2026	126.70	127.10	125.29	125.97	125.97	-1.85%	9,875,661
Oct 8, 2026	124.31	129.50	124.05	128.34	128.34	3.73%	24,000,852
Oct 7, 2026	125.93	126.44	123.47	123.73	123.73	-1.58%	13,341,126
Oct 6, 2026	125.66	127.21	124.63	125.71	125.71	0.05%	10,026,798
Oct 5, 2026	125.85	126.05	124.22	125.65	125.65	-0.19%	8,830,853
Oct 2, 2026	125.96	126.30	125.16	125.89	125.89	0.23%	6,093,478
Oct 1, 2026	126.94	127.31	125.53	125.60	125.60	-0.88%	8,543,084
Sep 30, 2026	128.90	129.98	126.70	126.72	126.72	-1.53%	9,812,650
Sep 29, 2026	126.51	128.94	126.42	128.69	128.69	0.15%	8,416,633
Sep 28, 2026	127.48	128.75	126.72	128.50	128.50	-0.10%	7,512,717
Sep 25, 2026	127.75	128.72	126.90	128.63	128.63	0.37%	6,706,839
Sep 24, 2026	131.02	131.19	128.11	128.15	128.15	-1.56%	9,642,923
Sep 23, 2026	131.09	131.39	129.22	130.18	130.18	-0.77%	8,179,306
Sep 22, 2026	130.41	131.41	129.93	131.19	131.19	1.23%	7,746,294
Sep 21, 2026	129.65	130.22	127.98	129.59	129.59	-0.12%	12,011,324
Sep 18, 2026	132.21	132.30	129.55	129.75	129.75	-2.93%	23,539,930
Sep 17, 2026	134.78	134.91	132.93	133.66	133.66	-0.51%	10,561,906
Sep 16, 2026	135.42	136.05	134.24	134.34	134.34	-0.86%	6,885,159
Sep 15, 2026	135.77	136.03	134.75	135.50	135.50	-0.62%	8,176,650
Sep 14, 2026	138.00	138.80	136.15	136.34	136.34	0.01%	10,764,768
Sep 11, 2026	137.31	137.49	136.04	136.32	136.32	-0.24%	8,768,363
Sep 10, 2026	137.50	137.79	136.48	136.65	136.65	-0.03%	7,447,394
Sep 9, 2026	138.01	138.12	136.33	136.69	136.69	-1.27%	7,374,211
Sep 8, 2026	137.00	138.98	137.00	138.45	138.45	0.60%	10,092,479
Sep 4, 2026	137.74	139.47	137.43	137.63	137.63	-0.66%	6,145,503
Sep 3, 2026	140.32	140.75	138.58	140.02	138.54	-0.36%	10,320,049
Sep 2, 2026	140.27	141.71	139.30	140.52	139.03	0.52%	7,057,757
Sep 1, 2026	141.19	141.43	139.37	139.79	138.31	-0.39%	5,535,011
Aug 31, 2026	141.04	141.04	139.33	140.34	138.86	-0.52%	6,557,162
Aug 28, 2026	140.66	141.29	139.99	141.07	139.58	0.97%	5,467,312
Aug 27, 2026	140.56	141.09	139.68	139.72	138.24	-1.74%	6,245,248
Aug 26, 2026	142.69	142.69	141.22	142.19	140.69	-0.06%	8,586,485
Aug 25, 2026	143.73	143.87	142.08	142.27	140.77	-1.66%	10,197,152
Aug 24, 2026	144.91	145.90	144.38	144.67	143.14	0.83%	6,001,635
Aug 21, 2026	142.67	143.56	141.64	143.48	141.96	0.99%	6,633,913
Aug 20, 2026	141.74	143.37	141.11	142.08	140.58	-0.35%	5,350,389
Aug 19, 2026	140.87	143.63	140.63	142.58	141.07	1.75%	6,954,163
Aug 18, 2026	140.36	140.80	139.05	140.13	138.65	1.37%	6,224,718
Aug 17, 2026	139.71	139.89	137.66	138.24	136.78	-1.81%	6,856,152
Aug 14, 2026	140.62	141.27	140.12	140.79	139.30	0.12%	3,867,008
Aug 13, 2026	139.41	140.83	139.33	140.62	139.13	1.38%	6,246,700
Aug 12, 2026	137.52	138.75	136.73	138.70	137.23	0.21%	5,472,698
Aug 11, 2026	137.01	138.51	136.90	138.41	136.95	0.49%	5,823,880