PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	147.23	148.82	147.23	148.74	148.74	0.51%	2,744,301
Nov 26, 2025	146.32	148.47	146.23	147.98	147.98	1.28%	5,156,498
Nov 25, 2025	145.93	147.12	145.57	146.11	146.11	0.42%	8,945,141
Nov 24, 2025	145.83	146.34	144.76	145.50	145.50	-0.57%	9,318,189
Nov 21, 2025	146.28	148.94	145.98	146.33	146.33	0.16%	7,884,636
Nov 20, 2025	146.60	147.08	144.90	146.10	146.10	-0.69%	6,874,257
Nov 19, 2025	148.30	148.80	146.69	147.11	147.11	-1.12%	8,123,236
Nov 18, 2025	148.30	149.83	147.45	148.77	148.77	0.64%	10,821,528
Nov 17, 2025	146.12	148.11	145.22	147.83	147.83	1.36%	7,320,150
Nov 14, 2025	145.89	146.84	143.93	145.85	145.85	0.57%	5,770,478
Nov 13, 2025	144.10	146.39	143.65	145.02	145.02	0.44%	6,663,264
Nov 12, 2025	144.56	145.50	144.06	144.39	144.39	-0.48%	5,790,488
Nov 11, 2025	143.28	145.76	142.68	145.08	145.08	1.72%	7,683,573
Nov 10, 2025	142.49	143.02	141.26	142.62	142.62	-0.23%	6,617,494
Nov 7, 2025	142.93	144.05	141.65	142.95	142.95	0.97%	7,592,652
Nov 6, 2025	142.41	143.21	141.30	141.58	141.58	-0.90%	6,449,386
Nov 5, 2025	142.90	143.28	141.58	142.86	142.86	-0.03%	7,136,424
Nov 4, 2025	144.70	144.93	142.06	142.90	142.90	-0.49%	8,302,941
Nov 3, 2025	145.86	145.91	143.25	143.60	143.60	-1.70%	8,331,545
Oct 31, 2025	146.20	147.00	145.30	146.09	146.09	-0.99%	6,313,592
Oct 30, 2025	146.34	148.09	146.25	147.55	147.55	0.95%	5,752,708
Oct 29, 2025	148.05	148.67	143.67	146.16	146.16	-2.64%	7,767,556
Oct 28, 2025	151.41	153.21	149.92	150.12	150.12	-1.64%	5,626,528
Oct 27, 2025	151.01	152.87	150.96	152.63	152.63	0.71%	4,744,578
Oct 24, 2025	152.04	152.42	151.27	151.55	151.55	0.03%	3,580,182
Oct 23, 2025	153.17	153.40	151.03	151.51	151.51	-0.99%	6,091,762
Oct 22, 2025	153.15	155.18	152.71	153.03	153.03	-0.10%	6,485,959
Oct 21, 2025	154.70	155.19	152.84	153.18	153.18	-0.30%	5,614,266
Oct 20, 2025	154.42	154.42	152.72	153.64	153.64	-0.05%	4,810,592
Oct 17, 2025	153.77	153.91	151.74	153.71	153.71	0.68%	6,710,141
Oct 16, 2025	152.38	154.38	152.29	152.67	152.67	1.00%	8,532,889
Oct 15, 2025	151.33	152.39	149.17	151.16	151.16	-0.25%	6,101,096
Oct 14, 2025	148.69	151.62	148.50	151.54	151.54	1.78%	8,371,136
Oct 13, 2025	148.65	149.98	147.34	148.89	148.89	-0.79%	7,271,983
Oct 10, 2025	145.63	150.82	145.00	150.08	150.08	3.71%	17,545,164
Oct 9, 2025	140.46	144.74	138.59	144.71	144.71	4.23%	13,706,629
Oct 8, 2025	140.79	140.98	138.69	138.84	138.84	-1.39%	8,256,741
Oct 7, 2025	140.37	141.84	139.69	140.79	140.79	0.78%	6,110,309
Oct 6, 2025	141.77	141.85	138.88	139.70	139.70	-1.61%	6,750,712
Oct 3, 2025	142.27	143.36	141.86	141.98	141.98	-0.23%	5,425,725
Oct 2, 2025	141.89	143.25	141.37	142.31	142.31	-0.58%	4,497,315
Oct 1, 2025	140.81	143.37	140.48	143.14	143.14	1.92%	5,880,796
Sep 30, 2025	140.17	141.03	139.83	140.44	140.44	0.19%	7,583,411
Sep 29, 2025	140.44	140.67	139.12	140.17	140.17	-0.19%	11,930,247
Sep 26, 2025	139.94	140.99	139.85	140.44	140.44	0.37%	6,224,693
Sep 25, 2025	143.00	143.42	139.86	139.92	139.92	-1.58%	7,101,666
Sep 24, 2025	141.81	142.34	141.02	142.17	142.17	0.19%	5,949,145
Sep 23, 2025	141.04	142.23	139.96	141.90	141.90	0.62%	6,356,489
Sep 22, 2025	141.08	141.52	139.94	141.03	141.03	-0.51%	5,797,558
Sep 19, 2025	141.46	142.08	140.46	141.76	141.76	0.73%	12,365,531