Skip to main content
PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
150.69
-1.21 (-0.80%)
At close: Jan 31, 2025, 4:00 PM
150.39
-0.30 (-0.20%)
After-hours: Jan 31, 2025, 7:22 PM EST

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025150.76151.69150.27150.69150.69-0.80%4,902,918
Jan 30, 2025151.28153.08150.63151.90151.901.02%4,671,278
Jan 29, 2025151.13152.00150.23150.37150.370.08%4,874,072
Jan 28, 2025154.15154.61150.12150.25150.25-2.82%6,349,670
Jan 27, 2025150.92155.47150.90154.61154.613.68%9,820,585
Jan 24, 2025148.82149.31148.13149.12149.120.34%4,509,550
Jan 23, 2025148.49148.94146.61148.62148.620.36%4,759,125
Jan 22, 2025148.23149.45147.79148.09148.09-0.31%5,905,060
Jan 21, 2025148.33149.78147.77148.55148.550.20%7,456,182
Jan 17, 2025147.72148.62147.17148.25148.251.17%7,338,870
Jan 16, 2025144.05146.79143.69146.54146.541.22%5,068,040
Jan 15, 2025145.49146.20144.17144.78144.78-0.12%7,141,555
Jan 14, 2025144.19145.14143.56144.95144.950.31%6,996,448
Jan 13, 2025142.79145.14142.14144.50144.501.30%8,101,358
Jan 10, 2025145.00145.58141.51142.64142.64-2.66%9,632,651
Jan 8, 2025145.40146.67144.56146.54146.540.78%6,791,848
Jan 7, 2025146.46147.97145.34145.40145.40-0.59%7,473,300
Jan 6, 2025149.60149.95146.10146.27146.27-2.26%9,470,626
Jan 3, 2025150.96150.96149.56149.65149.65-0.37%5,221,639
Jan 2, 2025152.88153.66149.89150.21150.21-1.22%4,970,233
Dec 31, 2024151.80153.15150.94152.06152.060.22%4,274,960
Dec 30, 2024152.66153.09151.09151.72151.72-0.77%5,397,016
Dec 27, 2024151.29153.47151.26152.89152.890.30%4,287,007
Dec 26, 2024152.53153.18152.24152.44152.44-0.24%5,529,590
Dec 24, 2024150.50152.83150.41152.81152.811.00%3,399,800
Dec 23, 2024152.41152.41149.71151.29151.29-0.98%6,822,232
Dec 20, 2024150.86153.49150.51152.79152.790.87%19,205,164
Dec 19, 2024153.09154.08151.41151.47151.47-1.92%9,829,489
Dec 18, 2024155.03155.83154.11154.43154.43-1.10%7,620,865
Dec 17, 2024155.74158.50155.24156.14156.140.08%6,572,560
Dec 16, 2024157.85158.82155.88156.02156.02-1.23%6,696,490
Dec 13, 2024157.53159.57157.06157.97157.97-0.59%4,353,854
Dec 12, 2024159.09159.40157.97158.90158.901.36%6,849,507
Dec 11, 2024160.21160.52156.26156.77156.77-1.92%7,925,928
Dec 10, 2024159.00160.42157.35159.84159.840.23%5,329,401
Dec 9, 2024157.91161.50157.14159.47159.471.06%8,380,406
Dec 6, 2024159.35160.80157.69157.79157.79-1.68%8,359,166
Dec 5, 2024160.93161.01158.83160.49159.120.19%5,229,646
Dec 4, 2024160.60161.03159.41160.18158.82-0.94%6,964,605
Dec 3, 2024162.84163.05161.42161.70160.32-0.83%4,277,392
Dec 2, 2024163.32163.65161.76163.05161.66-0.24%4,967,612
Nov 29, 2024161.43163.59160.95163.45162.060.45%2,799,312
Nov 27, 2024161.94165.13161.68162.72161.340.35%3,622,893
Nov 26, 2024163.27163.68161.90162.16160.78-0.55%4,653,842
Nov 25, 2024162.70163.59162.00163.05161.660.65%8,580,393
Nov 22, 2024160.90162.06159.89162.00160.621.04%5,846,256
Nov 21, 2024158.39160.50157.95160.34158.981.01%5,976,987
Nov 20, 2024156.45159.11156.20158.74157.391.29%5,067,255
Nov 19, 2024157.75157.87155.85156.72155.39-1.02%8,248,864
Nov 18, 2024159.41159.85157.76158.33156.98-0.18%6,992,040
Nov 15, 2024164.38164.38158.05158.62157.27-3.95%9,108,948
Nov 14, 2024164.74166.89163.83165.15163.740.25%5,422,685
Nov 13, 2024163.49164.80162.37164.74163.340.24%4,145,443
Nov 12, 2024164.09165.00163.15164.34162.940.05%5,386,925
Nov 11, 2024164.41166.15163.98164.26162.86-0.51%3,761,969
Nov 8, 2024163.84165.82163.65165.11163.700.68%4,618,265
Nov 7, 2024164.50164.90163.47164.00162.60-0.43%5,333,532
Nov 6, 2024167.37167.41163.60164.71163.31-1.87%7,849,309
Nov 5, 2024165.95167.96165.67167.85166.420.91%3,678,708
Nov 4, 2024165.59166.65165.19166.34164.920.45%4,885,472
Nov 1, 2024166.09166.25165.21165.59164.18-0.30%6,339,121
Oct 31, 2024166.10167.51165.81166.08164.67-0.08%5,582,423
Oct 30, 2024167.00167.64166.08166.21164.80-0.77%4,801,541
Oct 29, 2024169.20169.20166.97167.50166.07-1.38%5,127,890
Oct 28, 2024172.98172.98169.73169.84168.39-1.14%5,186,635
Oct 25, 2024172.47174.00171.60171.79170.33-0.21%4,442,863
Oct 24, 2024172.92173.54171.70172.16170.69-0.46%4,244,903
Oct 23, 2024173.70173.84172.47172.95171.48-0.81%3,800,654
Oct 22, 2024174.51174.95173.51174.37172.89-0.37%3,790,452
Oct 21, 2024174.46177.50174.35175.01173.52-0.03%6,436,516
Oct 18, 2024172.30175.33172.12175.06173.570.22%5,097,170
Oct 17, 2024174.38175.47173.70174.67173.180.11%4,125,910
Oct 16, 2024175.01175.33173.63174.48172.99-0.81%4,400,852
Oct 15, 2024176.36177.39175.12175.90174.40-0.11%5,802,290
Oct 14, 2024174.96176.27174.44176.10174.600.74%4,536,048
Oct 11, 2024174.00175.18172.87174.81173.321.05%4,720,299
Oct 10, 2024172.07173.06171.22172.99171.520.26%5,292,404
Oct 9, 2024169.38173.28169.10172.54171.071.24%7,177,529
Oct 8, 2024167.72170.65166.85170.42168.971.92%8,297,792
Oct 7, 2024167.72167.93166.46167.21165.79-0.45%5,459,506
Oct 4, 2024167.15168.50166.82167.97166.54-0.33%4,391,321
Oct 3, 2024168.14169.11167.17168.53167.10-0.60%5,090,330
Oct 2, 2024171.50171.74168.52169.55168.11-1.07%5,785,972
Oct 1, 2024171.29171.94169.77171.38169.920.78%7,095,860
Sep 30, 2024170.58171.74169.58170.05168.600.03%5,054,615
Sep 27, 2024169.96171.65169.68170.00168.550.18%7,545,935
Sep 26, 2024169.22171.00168.68169.69168.250.17%5,673,635
Sep 25, 2024170.40170.77168.76169.40167.96-0.31%4,505,130
Sep 24, 2024170.99171.60169.50169.92168.47-1.27%7,837,853
Sep 23, 2024170.87173.94170.73172.11170.650.54%5,350,483
Sep 20, 2024172.57173.77170.22171.18169.72-1.99%12,198,430
Sep 19, 2024175.75176.22174.15174.66173.17-0.31%5,504,038
Sep 18, 2024176.86178.06174.43175.21173.72-0.94%5,307,852
Sep 17, 2024177.00178.09176.30176.87175.36-0.19%6,305,100
Sep 16, 2024179.00179.43176.35177.21175.70-0.08%4,940,100
Sep 13, 2024177.45177.96176.37177.36175.850.06%3,290,404
Sep 12, 2024175.78177.69173.95177.25175.740.84%4,224,894
Sep 11, 2024177.44177.75174.43175.78174.28-1.14%4,035,975
Sep 10, 2024178.65179.10177.64177.81176.30-0.21%4,315,764
Sep 9, 2024177.05178.79175.86178.19176.670.48%4,666,169