PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	131.16	131.69	129.13	129.29	129.29	-1.61%	9,713,330
Jun 16, 2025	131.31	132.09	130.23	131.41	131.41	0.43%	11,183,692
Jun 13, 2025	131.76	133.06	130.59	130.85	130.85	-1.10%	9,581,034
Jun 12, 2025	129.89	132.33	129.71	132.30	132.30	1.85%	11,444,911
Jun 11, 2025	131.94	131.97	129.79	129.90	129.90	-1.46%	9,168,356
Jun 10, 2025	130.20	132.12	129.46	131.83	131.83	1.44%	11,852,874
Jun 9, 2025	129.83	130.65	129.18	129.96	129.96	-0.05%	8,453,146
Jun 6, 2025	130.25	130.67	129.34	130.03	130.03	-0.82%	7,628,224
Jun 5, 2025	131.20	131.41	130.21	131.11	129.69	-0.48%	9,566,619
Jun 4, 2025	132.24	132.74	131.10	131.74	130.31	-0.08%	6,519,728
Jun 3, 2025	130.63	132.21	129.81	131.85	130.42	0.72%	7,339,524
Jun 2, 2025	130.90	131.03	129.07	130.91	129.49	-0.41%	6,723,720
May 30, 2025	132.15	132.72	131.29	131.45	130.03	-0.36%	12,992,075
May 29, 2025	130.86	132.07	130.25	131.92	130.49	0.96%	6,659,069
May 28, 2025	131.29	132.19	130.47	130.67	129.26	-0.53%	9,431,450
May 27, 2025	130.08	131.46	129.13	131.37	129.95	1.57%	13,974,764
May 23, 2025	129.56	129.76	127.75	129.34	127.94	-0.60%	8,122,494
May 22, 2025	130.02	130.70	128.82	130.12	128.71	-0.02%	7,140,231
May 21, 2025	131.80	131.90	130.06	130.15	128.74	-1.25%	9,243,724
May 20, 2025	131.75	132.17	131.35	131.80	130.37	0.01%	7,624,244
May 19, 2025	132.13	132.26	131.11	131.79	130.36	-0.14%	9,406,194
May 16, 2025	132.09	132.26	130.65	131.98	130.55	0.37%	8,896,370
May 15, 2025	129.19	131.55	128.81	131.50	130.08	2.37%	9,165,089
May 14, 2025	130.07	130.17	127.87	128.45	127.06	-1.43%	10,463,015
May 13, 2025	131.17	131.64	129.75	130.31	128.90	-1.04%	8,650,220
May 12, 2025	130.84	132.33	130.06	131.68	130.26	0.95%	8,392,720
May 9, 2025	131.15	131.65	130.18	130.44	129.03	-0.75%	4,770,504
May 8, 2025	131.89	132.98	131.26	131.43	130.01	-0.37%	6,392,355
May 7, 2025	130.95	132.67	130.27	131.92	130.49	0.90%	6,313,815
May 6, 2025	131.90	131.90	130.16	130.74	129.33	-0.95%	6,889,893
May 5, 2025	134.05	134.05	131.70	131.99	130.56	-1.32%	8,972,159
May 2, 2025	134.15	134.40	133.15	133.75	132.30	0.15%	7,169,731
May 1, 2025	134.47	134.81	133.24	133.55	132.11	-1.50%	6,807,019
Apr 30, 2025	135.63	136.18	133.10	135.58	134.11	0.95%	7,923,472
Apr 29, 2025	132.48	134.46	131.52	134.31	132.86	0.41%	7,010,733
Apr 28, 2025	133.90	135.41	133.10	133.76	132.31	0.28%	8,498,608
Apr 25, 2025	135.47	135.61	131.80	133.38	131.94	-1.43%	11,544,686
Apr 24, 2025	141.45	141.85	134.53	135.31	133.85	-4.89%	15,577,256
Apr 23, 2025	143.27	144.02	140.85	142.26	140.72	-0.84%	7,760,035
Apr 22, 2025	142.28	144.28	141.95	143.46	141.91	1.22%	7,144,709
Apr 21, 2025	142.50	142.83	140.57	141.73	140.20	-0.78%	7,412,800
Apr 17, 2025	140.34	143.57	140.08	142.84	141.29	1.96%	6,131,364
Apr 16, 2025	144.11	144.40	139.77	140.09	138.57	-1.93%	7,878,593
Apr 15, 2025	145.84	145.98	142.63	142.84	141.29	-2.66%	5,459,551
Apr 14, 2025	144.16	147.18	143.50	146.75	145.16	1.61%	5,393,999
Apr 11, 2025	145.15	145.29	142.12	144.43	142.87	0.20%	8,563,304
Apr 10, 2025	145.42	147.14	142.92	144.14	142.58	-1.00%	10,980,259
Apr 9, 2025	140.25	145.95	138.33	145.59	144.02	3.77%	14,067,005
Apr 8, 2025	143.95	145.40	139.15	140.30	138.78	-2.02%	9,488,865
Apr 7, 2025	141.32	146.10	140.67	143.19	141.64	-2.33%	14,423,214