PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	143.73	143.87	142.08	142.27	142.27	-1.66%	9,715,030
Aug 24, 2026	144.91	145.90	144.38	144.67	144.67	0.83%	5,874,628
Aug 21, 2026	142.67	143.56	141.64	143.48	143.48	0.99%	6,606,889
Aug 20, 2026	141.74	143.37	141.11	142.08	142.08	-0.35%	5,348,364
Aug 19, 2026	140.87	143.63	140.63	142.58	142.58	1.75%	6,916,810
Aug 18, 2026	140.36	140.80	139.05	140.13	140.13	1.37%	6,189,191
Aug 17, 2026	139.71	139.89	137.66	138.24	138.24	-1.81%	6,716,182
Aug 14, 2026	140.62	141.27	140.12	140.79	140.79	0.12%	3,805,020
Aug 13, 2026	139.41	140.83	139.33	140.62	140.62	1.38%	6,238,961
Aug 12, 2026	137.52	138.75	136.73	138.70	138.70	0.21%	5,420,081
Aug 11, 2026	137.01	138.51	136.90	138.41	138.41	0.49%	5,751,645
Aug 10, 2026	138.52	138.52	137.18	137.73	137.73	-0.93%	5,881,456
Aug 7, 2026	137.54	139.49	137.15	139.02	139.02	0.42%	4,733,961
Aug 6, 2026	140.09	140.52	137.14	138.44	138.44	-0.24%	8,510,281
Aug 5, 2026	140.23	140.27	137.92	138.78	138.78	-0.23%	6,257,637
Aug 4, 2026	137.77	139.21	137.13	139.10	139.10	-0.38%	8,525,176
Aug 3, 2026	141.08	141.55	138.71	139.63	139.63	0.05%	6,645,290
Jul 31, 2026	139.53	140.16	138.38	139.56	139.56	-0.46%	9,699,437
Jul 30, 2026	141.10	142.52	139.42	140.20	140.20	-2.30%	8,257,463
Jul 29, 2026	143.28	145.23	142.58	143.50	143.50	0.45%	8,398,315
Jul 28, 2026	143.21	145.43	141.79	142.86	142.86	2.20%	10,648,842
Jul 27, 2026	137.07	140.31	137.01	139.79	139.79	2.31%	7,239,327
Jul 24, 2026	135.53	137.13	134.57	136.64	136.64	1.25%	7,968,317
Jul 23, 2026	134.70	135.34	133.73	134.95	134.95	-0.52%	7,755,679
Jul 22, 2026	136.36	136.36	134.72	135.65	135.65	0.48%	6,198,716
Jul 21, 2026	134.90	135.38	134.27	135.00	135.00	-0.34%	7,989,507
Jul 20, 2026	137.57	137.59	133.95	135.46	135.46	-1.21%	8,758,656
Jul 17, 2026	140.89	141.96	136.18	137.12	137.12	-1.66%	8,579,298
Jul 16, 2026	137.04	139.62	136.50	139.43	139.43	2.98%	7,805,559
Jul 15, 2026	135.09	136.99	134.66	135.40	135.40	-0.04%	8,078,255
Jul 14, 2026	138.25	138.79	135.41	135.45	135.45	-2.20%	8,518,560
Jul 13, 2026	138.02	140.25	137.75	138.49	138.49	0.81%	6,716,299
Jul 10, 2026	135.86	137.96	135.31	137.38	137.38	-0.35%	9,074,880
Jul 9, 2026	137.09	138.74	134.69	137.86	137.86	-3.26%	18,763,668
Jul 8, 2026	146.00	146.00	142.44	142.51	142.51	-1.70%	8,997,884
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