PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	146.87	147.59	145.30	146.06	-	-0.13%	6,388,344
Jun 15, 2026	143.02	146.77	142.81	146.25	146.25	1.37%	8,974,531
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
May 14, 2026	149.50	149.99	148.15	148.67	147.12	-0.40%	5,022,216
May 13, 2026	150.69	153.24	148.96	149.27	147.72	-1.70%	5,524,860
May 12, 2026	150.54	152.72	148.36	151.85	150.27	1.63%	6,250,654
May 11, 2026	154.39	154.70	149.06	149.41	147.85	-3.37%	8,373,262
May 8, 2026	156.75	157.30	154.38	154.62	153.01	-1.07%	4,934,779
May 7, 2026	155.01	157.35	154.88	156.29	154.66	0.21%	4,464,045
May 6, 2026	155.80	156.93	154.87	155.96	154.34	0.59%	5,296,905
May 5, 2026	154.05	156.31	152.54	155.04	153.43	0.29%	6,200,143
May 4, 2026	155.90	156.73	153.67	154.59	152.98	-1.79%	5,331,240
May 1, 2026	159.55	160.00	156.43	157.41	155.77	-0.68%	4,447,358
Apr 30, 2026	155.98	159.00	155.28	158.49	156.84	2.06%	7,065,546
Apr 29, 2026	155.59	156.49	153.48	155.29	153.67	-0.64%	4,047,631
Apr 28, 2026	156.80	158.11	155.32	156.29	154.66	1.42%	5,174,311
Apr 27, 2026	155.53	156.65	154.00	154.10	152.50	-0.86%	4,077,005
Apr 24, 2026	155.93	156.28	154.66	155.44	153.82	-0.17%	5,364,948
Apr 23, 2026	155.16	156.61	154.57	155.70	154.08	1.24%	6,077,621
Apr 22, 2026	155.08	157.22	153.55	153.79	152.19	-0.73%	5,921,320
Apr 21, 2026	156.74	157.04	153.73	154.92	153.31	-1.32%	6,357,256
Apr 20, 2026	158.74	158.84	155.84	156.99	155.36	-0.43%	5,731,013
Apr 17, 2026	158.26	160.03	156.47	157.67	156.03	-0.45%	7,799,930
Apr 16, 2026	155.54	159.79	154.26	158.38	156.73	2.28%	10,422,054
Apr 15, 2026	155.02	155.76	153.34	154.85	153.24	-0.56%	7,684,834
Apr 14, 2026	154.51	156.63	154.29	155.72	154.10	-0.10%	5,655,766
Apr 13, 2026	156.99	157.03	154.95	155.88	154.26	-0.75%	5,827,814
Apr 10, 2026	157.16	157.79	156.33	157.06	155.42	-0.27%	4,412,742
Apr 9, 2026	153.70	158.01	153.25	157.49	155.85	1.74%	4,339,799
Apr 8, 2026	151.88	154.82	151.75	154.80	153.19	1.04%	6,878,878
Apr 7, 2026	156.18	156.54	152.57	153.21	151.61	-2.25%	5,151,133