PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
152.33
-3.92 (-2.51%)
At close: Mar 11, 2025, 4:00 PM
152.40
+0.07 (0.05%)
After-hours: Mar 11, 2025, 6:56 PM EST
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 155.79 | 156.05 | 151.81 | 152.33 | 152.33 | -2.51% | 7,972,359 |
| Mar 10, 2025 | 155.88 | 160.08 | 155.37 | 156.25 | 156.25 | 1.17% | 10,879,211 |
| Mar 7, 2025 | 153.25 | 157.59 | 152.77 | 154.44 | 154.44 | -0.11% | 8,997,748 |
| Mar 6, 2025 | 154.17 | 154.97 | 152.53 | 154.61 | 153.27 | 0.47% | 8,421,031 |
| Mar 5, 2025 | 152.93 | 155.34 | 152.73 | 153.88 | 152.54 | -0.20% | 5,578,701 |
| Mar 4, 2025 | 157.34 | 160.15 | 153.96 | 154.19 | 152.85 | -1.15% | 10,274,235 |
| Mar 3, 2025 | 151.35 | 156.15 | 150.50 | 155.99 | 154.63 | 1.64% | 8,321,674 |
| Feb 28, 2025 | 153.70 | 155.10 | 152.35 | 153.47 | 152.14 | 0.95% | 8,455,499 |
| Feb 27, 2025 | 150.90 | 152.69 | 149.93 | 152.02 | 150.70 | 0.34% | 6,730,985 |
| Feb 26, 2025 | 155.57 | 155.61 | 151.14 | 151.51 | 150.19 | -3.14% | 9,076,519 |
| Feb 25, 2025 | 154.79 | 158.46 | 154.00 | 156.42 | 155.06 | 1.67% | 9,474,619 |
| Feb 24, 2025 | 152.34 | 156.32 | 152.12 | 153.85 | 152.51 | 0.23% | 7,187,038 |
| Feb 21, 2025 | 149.99 | 154.55 | 148.90 | 153.50 | 152.17 | 2.95% | 10,604,404 |
| Feb 20, 2025 | 145.11 | 149.19 | 145.00 | 149.10 | 147.80 | 2.26% | 6,789,805 |
| Feb 19, 2025 | 144.23 | 145.93 | 144.15 | 145.81 | 144.54 | 1.19% | 5,777,273 |
| Feb 18, 2025 | 142.90 | 144.15 | 141.60 | 144.10 | 142.85 | 0.50% | 8,738,725 |
| Feb 14, 2025 | 144.67 | 146.17 | 143.33 | 143.39 | 142.14 | -0.82% | 5,001,806 |
| Feb 13, 2025 | 144.23 | 144.94 | 143.60 | 144.58 | 143.32 | 0.41% | 7,175,276 |
| Feb 12, 2025 | 144.04 | 144.78 | 143.03 | 143.99 | 142.74 | -1.13% | 6,658,177 |
| Feb 11, 2025 | 144.37 | 145.72 | 143.40 | 145.64 | 144.37 | 0.89% | 6,353,965 |
| Feb 10, 2025 | 144.35 | 144.52 | 143.01 | 144.35 | 143.10 | -0.16% | 8,715,391 |
| Feb 7, 2025 | 145.01 | 145.15 | 143.90 | 144.58 | 143.32 | -0.53% | 5,872,343 |
| Feb 6, 2025 | 146.26 | 146.90 | 143.96 | 145.35 | 144.09 | -0.21% | 5,604,877 |
| Feb 5, 2025 | 143.39 | 145.79 | 142.70 | 145.66 | 144.39 | 1.51% | 9,249,234 |
| Feb 4, 2025 | 146.10 | 147.75 | 143.00 | 143.49 | 142.24 | -4.51% | 12,804,949 |
| Feb 3, 2025 | 149.76 | 151.13 | 148.83 | 150.27 | 148.96 | -0.28% | 7,196,227 |
| Jan 31, 2025 | 150.76 | 151.69 | 150.27 | 150.69 | 149.38 | -0.80% | 4,906,744 |
| Jan 30, 2025 | 151.28 | 153.08 | 150.63 | 151.90 | 150.58 | 1.02% | 4,671,278 |
| Jan 29, 2025 | 151.13 | 152.00 | 150.23 | 150.37 | 149.06 | 0.08% | 4,874,072 |
| Jan 28, 2025 | 154.15 | 154.61 | 150.12 | 150.25 | 148.94 | -2.82% | 6,349,670 |
| Jan 27, 2025 | 150.92 | 155.47 | 150.90 | 154.61 | 153.27 | 3.68% | 9,820,585 |
| Jan 24, 2025 | 148.82 | 149.31 | 148.13 | 149.12 | 147.82 | 0.34% | 4,509,550 |
| Jan 23, 2025 | 148.49 | 148.94 | 146.61 | 148.62 | 147.33 | 0.36% | 4,759,125 |
| Jan 22, 2025 | 148.23 | 149.45 | 147.79 | 148.09 | 146.80 | -0.31% | 5,905,060 |
| Jan 21, 2025 | 148.33 | 149.78 | 147.77 | 148.55 | 147.26 | 0.20% | 7,456,182 |
| Jan 17, 2025 | 147.72 | 148.62 | 147.17 | 148.25 | 146.96 | 1.17% | 7,338,870 |
| Jan 16, 2025 | 144.05 | 146.79 | 143.69 | 146.54 | 145.27 | 1.22% | 5,068,040 |
| Jan 15, 2025 | 145.49 | 146.20 | 144.17 | 144.78 | 143.52 | -0.12% | 7,141,555 |
| Jan 14, 2025 | 144.19 | 145.14 | 143.56 | 144.95 | 143.69 | 0.31% | 6,996,448 |
| Jan 13, 2025 | 142.79 | 145.14 | 142.14 | 144.50 | 143.24 | 1.30% | 8,101,358 |
| Jan 10, 2025 | 145.00 | 145.58 | 141.51 | 142.64 | 141.40 | -2.66% | 9,632,651 |
| Jan 8, 2025 | 145.40 | 146.67 | 144.56 | 146.54 | 145.27 | 0.78% | 6,791,848 |
| Jan 7, 2025 | 146.46 | 147.97 | 145.34 | 145.40 | 144.14 | -0.59% | 7,473,300 |
| Jan 6, 2025 | 149.60 | 149.95 | 146.10 | 146.27 | 145.00 | -2.26% | 9,470,626 |
| Jan 3, 2025 | 150.96 | 150.96 | 149.56 | 149.65 | 148.35 | -0.37% | 5,221,639 |
| Jan 2, 2025 | 152.88 | 153.66 | 149.89 | 150.21 | 148.90 | -1.22% | 4,970,233 |
| Dec 31, 2024 | 151.80 | 153.15 | 150.94 | 152.06 | 150.74 | 0.22% | 4,274,960 |
| Dec 30, 2024 | 152.66 | 153.09 | 151.09 | 151.72 | 150.40 | -0.77% | 5,397,016 |
| Dec 27, 2024 | 151.29 | 153.47 | 151.26 | 152.89 | 151.56 | 0.30% | 4,287,007 |
| Dec 26, 2024 | 152.53 | 153.18 | 152.24 | 152.44 | 151.11 | -0.24% | 5,529,590 |