PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	143.21	145.43	141.79	142.90	142.90	2.22%	9,767,109
Jul 27, 2026	137.07	140.31	137.01	139.79	139.79	2.31%	7,185,326
Jul 24, 2026	135.53	137.13	134.57	136.64	136.64	1.25%	7,952,081
Jul 23, 2026	134.70	135.34	133.73	134.95	134.95	-0.52%	7,724,582
Jul 22, 2026	136.36	136.36	134.72	135.65	135.65	0.48%	6,171,684
Jul 21, 2026	134.90	135.38	134.27	135.00	135.00	-0.34%	7,711,260
Jul 20, 2026	137.57	137.59	133.95	135.46	135.46	-1.21%	8,733,623
Jul 17, 2026	140.89	141.96	136.18	137.12	137.12	-1.66%	8,525,665
Jul 16, 2026	137.04	139.62	136.50	139.43	139.43	2.98%	7,796,771
Jul 15, 2026	135.09	136.99	134.66	135.40	135.40	-0.04%	8,063,573
Jul 14, 2026	138.25	138.79	135.41	135.45	135.45	-2.20%	8,496,158
Jul 13, 2026	138.02	140.25	137.75	138.49	138.49	0.81%	6,691,404
Jul 10, 2026	135.86	137.96	135.31	137.38	137.38	-0.35%	8,965,464
Jul 9, 2026	137.09	138.74	134.69	137.86	137.86	-3.26%	18,693,843
Jul 8, 2026	146.00	146.00	142.44	142.51	142.51	-1.70%	8,981,446
Jul 7, 2026	146.99	149.04	144.54	144.98	144.98	1.18%	9,256,664
Jul 6, 2026	144.24	144.70	141.38	143.29	143.29	-0.64%	9,006,587
Jul 2, 2026	143.24	144.74	142.16	144.22	144.22	2.17%	13,041,804
Jul 1, 2026	137.21	141.34	136.61	141.16	141.16	4.25%	9,391,705
Jun 30, 2026	138.81	139.14	134.94	135.40	135.40	-2.37%	14,148,301
Jun 29, 2026	141.97	142.37	137.53	138.68	138.68	-1.92%	10,042,375
Jun 26, 2026	140.52	142.14	140.20	141.39	141.39	1.34%	9,735,656
Jun 25, 2026	141.99	143.10	139.37	139.52	139.52	-1.93%	7,336,851
Jun 24, 2026	142.02	143.74	141.67	142.27	142.27	0.15%	8,324,098
Jun 23, 2026	143.68	143.68	140.87	142.05	142.05	0.95%	7,589,035
Jun 22, 2026	141.28	142.49	140.48	140.71	140.71	-0.92%	10,345,011
Jun 18, 2026	141.05	142.73	141.04	142.02	142.02	0.30%	19,130,318
Jun 17, 2026	145.51	145.87	140.85	141.59	141.59	-3.10%	10,126,578
Jun 16, 2026	146.87	147.64	145.03	146.12	146.12	-0.09%	9,345,235
Jun 15, 2026	143.02	146.77	142.81	146.25	146.25	1.37%	8,976,365
Jun 12, 2026	143.80	144.36	142.41	144.27	144.27	0.38%	6,783,560
Jun 11, 2026	144.86	145.40	143.57	143.73	143.73	-0.41%	8,653,856
Jun 10, 2026	143.95	145.45	143.00	144.32	144.32	1.08%	11,249,229
Jun 9, 2026	141.53	144.30	140.85	142.78	142.78	1.49%	10,390,160
Jun 8, 2026	140.92	141.86	139.26	140.68	140.68	-0.87%	8,800,466
Jun 5, 2026	141.56	144.34	141.21	141.92	141.92	0.89%	13,228,693
Jun 4, 2026	144.86	145.70	141.21	142.15	140.67	-0.27%	8,089,821
Jun 3, 2026	141.79	143.68	141.77	142.54	141.06	0.38%	6,225,123
Jun 2, 2026	141.54	142.89	140.81	142.00	140.52	0.34%	7,864,652
Jun 1, 2026	142.59	144.11	141.32	141.52	140.05	-1.85%	8,077,342
May 29, 2026	145.14	146.77	143.55	144.19	142.69	-1.44%	12,779,204
May 28, 2026	147.77	148.61	145.62	146.29	144.77	-0.98%	7,631,921
May 27, 2026	146.27	148.91	145.70	147.74	146.20	1.41%	7,405,760
May 26, 2026	149.71	150.25	145.50	145.68	144.16	-3.25%	9,067,004
May 22, 2026	149.41	150.84	148.54	150.57	149.00	1.16%	7,775,461
May 21, 2026	149.29	149.67	146.38	148.85	147.30	-0.29%	6,123,142
May 20, 2026	149.57	150.65	148.39	149.29	147.74	-0.72%	7,425,807
May 19, 2026	150.30	152.57	148.97	150.37	148.80	0.88%	10,093,898
May 18, 2026	149.99	150.12	147.48	149.06	147.51	-0.04%	8,799,358
May 15, 2026	149.56	150.11	148.19	149.12	147.57	0.30%	6,230,649