PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
131.19
+1.60 (1.23%)
At close: Sep 22, 2026, 4:00 PM EDT
131.34
+0.15 (0.11%)
After-hours: Sep 22, 2026, 6:59 PM EDT
PepsiCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 130.41 | 131.41 | 129.93 | 131.19 | 131.19 | 1.23% | 7,607,939 |
| Sep 21, 2026 | 129.65 | 130.22 | 127.98 | 129.59 | 129.59 | -0.12% | 11,485,231 |
| Sep 18, 2026 | 132.21 | 132.30 | 129.55 | 129.75 | 129.75 | -2.93% | 23,160,928 |
| Sep 17, 2026 | 134.78 | 134.91 | 132.93 | 133.66 | 133.66 | -0.51% | 10,094,576 |
| Sep 16, 2026 | 135.42 | 136.05 | 134.24 | 134.34 | 134.34 | -0.86% | 6,630,640 |
| Sep 15, 2026 | 135.77 | 136.03 | 134.75 | 135.50 | 135.50 | -0.62% | 7,713,203 |
| Sep 14, 2026 | 138.00 | 138.80 | 136.15 | 136.34 | 136.34 | 0.01% | 9,878,015 |
| Sep 11, 2026 | 137.31 | 137.49 | 136.04 | 136.32 | 136.32 | -0.24% | 8,767,233 |
| 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 |
| Aug 10, 2026 | 138.52 | 138.52 | 137.18 | 137.73 | 136.27 | -0.93% | 5,883,765 |
| Aug 7, 2026 | 137.54 | 139.49 | 137.15 | 139.02 | 137.55 | 0.42% | 4,733,961 |
| Aug 6, 2026 | 140.09 | 140.52 | 137.14 | 138.44 | 136.98 | -0.24% | 8,510,281 |
| Aug 5, 2026 | 140.23 | 140.27 | 137.92 | 138.78 | 137.31 | -0.23% | 6,257,637 |
| Aug 4, 2026 | 137.77 | 139.21 | 137.13 | 139.10 | 137.63 | -0.38% | 8,525,176 |
| Aug 3, 2026 | 141.08 | 141.55 | 138.71 | 139.63 | 138.15 | 0.05% | 6,645,290 |
| Jul 31, 2026 | 139.53 | 140.16 | 138.38 | 139.56 | 138.08 | -0.46% | 9,699,437 |
| Jul 30, 2026 | 141.10 | 142.52 | 139.42 | 140.20 | 138.72 | -2.30% | 8,257,463 |
| Jul 29, 2026 | 143.28 | 145.23 | 142.58 | 143.50 | 141.98 | 0.45% | 8,398,315 |
| Jul 28, 2026 | 143.21 | 145.43 | 141.79 | 142.86 | 141.35 | 2.20% | 10,648,842 |
| Jul 27, 2026 | 137.07 | 140.31 | 137.01 | 139.79 | 138.31 | 2.31% | 7,239,327 |
| Jul 24, 2026 | 135.53 | 137.13 | 134.57 | 136.64 | 135.20 | 1.25% | 7,968,317 |
| Jul 23, 2026 | 134.70 | 135.34 | 133.73 | 134.95 | 133.52 | -0.52% | 7,755,679 |
| Jul 22, 2026 | 136.36 | 136.36 | 134.72 | 135.65 | 134.22 | 0.48% | 6,198,716 |
| Jul 21, 2026 | 134.90 | 135.38 | 134.27 | 135.00 | 133.57 | -0.34% | 7,989,507 |
| Jul 20, 2026 | 137.57 | 137.59 | 133.95 | 135.46 | 134.03 | -1.21% | 8,758,656 |
| Jul 17, 2026 | 140.89 | 141.96 | 136.18 | 137.12 | 135.67 | -1.66% | 8,579,298 |
| Jul 16, 2026 | 137.04 | 139.62 | 136.50 | 139.43 | 137.96 | 2.98% | 7,805,559 |
| Jul 15, 2026 | 135.09 | 136.99 | 134.66 | 135.40 | 133.97 | -0.04% | 8,078,255 |
| Jul 14, 2026 | 138.25 | 138.79 | 135.41 | 135.45 | 134.02 | -2.20% | 8,518,560 |