Skip to main content
PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
152.89
+0.45 (0.30%)
At close: Dec 27, 2024, 4:00 PM
153.19
+0.30 (0.20%)
After-hours: Dec 27, 2024, 7:03 PM EST

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024151.29153.47151.26152.89152.890.30%4,250,105
Dec 26, 2024152.53153.18152.24152.44152.44-0.24%5,529,590
Dec 24, 2024150.50152.83150.41152.81152.811.00%3,399,800
Dec 23, 2024152.41152.41149.71151.29151.29-0.98%6,822,232
Dec 20, 2024150.86153.49150.51152.79152.790.87%19,205,164
Dec 19, 2024153.09154.08151.41151.47151.47-1.92%9,829,489
Dec 18, 2024155.03155.83154.11154.43154.43-1.10%7,620,865
Dec 17, 2024155.74158.50155.24156.14156.140.08%6,572,560
Dec 16, 2024157.85158.82155.88156.02156.02-1.23%6,696,490
Dec 13, 2024157.53159.57157.06157.97157.97-0.59%4,353,854
Dec 12, 2024159.09159.40157.97158.90158.901.36%6,849,507
Dec 11, 2024160.21160.52156.26156.77156.77-1.92%7,925,928
Dec 10, 2024159.00160.42157.35159.84159.840.23%5,329,401
Dec 9, 2024157.91161.50157.14159.47159.471.06%8,380,406
Dec 6, 2024159.35160.80157.69157.79157.79-1.68%8,359,166
Dec 5, 2024160.93161.01158.83160.49159.120.19%5,229,646
Dec 4, 2024160.60161.03159.41160.18158.82-0.94%6,964,605
Dec 3, 2024162.84163.05161.42161.70160.32-0.83%4,277,392
Dec 2, 2024163.32163.65161.76163.05161.66-0.24%4,967,612
Nov 29, 2024161.43163.59160.95163.45162.060.45%2,799,312
Nov 27, 2024161.94165.13161.68162.72161.340.35%3,622,893
Nov 26, 2024163.27163.68161.90162.16160.78-0.55%4,653,842
Nov 25, 2024162.70163.59162.00163.05161.660.65%8,580,393
Nov 22, 2024160.90162.06159.89162.00160.621.04%5,846,256
Nov 21, 2024158.39160.50157.95160.34158.981.01%5,976,987
Nov 20, 2024156.45159.11156.20158.74157.391.29%5,067,255
Nov 19, 2024157.75157.87155.85156.72155.39-1.02%8,248,864
Nov 18, 2024159.41159.85157.76158.33156.98-0.18%6,992,040
Nov 15, 2024164.38164.38158.05158.62157.27-3.95%9,108,948
Nov 14, 2024164.74166.89163.83165.15163.740.25%5,422,685
Nov 13, 2024163.49164.80162.37164.74163.340.24%4,145,443
Nov 12, 2024164.09165.00163.15164.34162.940.05%5,386,925
Nov 11, 2024164.41166.15163.98164.26162.86-0.51%3,761,969
Nov 8, 2024163.84165.82163.65165.11163.700.68%4,618,265
Nov 7, 2024164.50164.90163.47164.00162.60-0.43%5,333,532
Nov 6, 2024167.37167.41163.60164.71163.31-1.87%7,849,309
Nov 5, 2024165.95167.96165.67167.85166.420.91%3,678,708
Nov 4, 2024165.59166.65165.19166.34164.920.45%4,885,472
Nov 1, 2024166.09166.25165.21165.59164.18-0.30%6,339,121
Oct 31, 2024166.10167.51165.81166.08164.67-0.08%5,582,423
Oct 30, 2024167.00167.64166.08166.21164.80-0.77%4,801,541
Oct 29, 2024169.20169.20166.97167.50166.07-1.38%5,127,890
Oct 28, 2024172.98172.98169.73169.84168.39-1.14%5,186,635
Oct 25, 2024172.47174.00171.60171.79170.33-0.21%4,442,863
Oct 24, 2024172.92173.54171.70172.16170.69-0.46%4,244,903
Oct 23, 2024173.70173.84172.47172.95171.48-0.81%3,800,654
Oct 22, 2024174.51174.95173.51174.37172.89-0.37%3,790,452
Oct 21, 2024174.46177.50174.35175.01173.52-0.03%6,436,516
Oct 18, 2024172.30175.33172.12175.06173.570.22%5,097,170
Oct 17, 2024174.38175.47173.70174.67173.180.11%4,125,910
Oct 16, 2024175.01175.33173.63174.48172.99-0.81%4,400,852
Oct 15, 2024176.36177.39175.12175.90174.40-0.11%5,802,290
Oct 14, 2024174.96176.27174.44176.10174.600.74%4,536,048
Oct 11, 2024174.00175.18172.87174.81173.321.05%4,720,299
Oct 10, 2024172.07173.06171.22172.99171.520.26%5,292,404
Oct 9, 2024169.38173.28169.10172.54171.071.24%7,177,529
Oct 8, 2024167.72170.65166.85170.42168.971.92%8,297,792
Oct 7, 2024167.72167.93166.46167.21165.79-0.45%5,459,506
Oct 4, 2024167.15168.50166.82167.97166.54-0.33%4,391,321
Oct 3, 2024168.14169.11167.17168.53167.10-0.60%5,090,330
Oct 2, 2024171.50171.74168.52169.55168.11-1.07%5,785,972
Oct 1, 2024171.29171.94169.77171.38169.920.78%7,095,860
Sep 30, 2024170.58171.74169.58170.05168.600.03%5,054,615
Sep 27, 2024169.96171.65169.68170.00168.550.18%7,545,935
Sep 26, 2024169.22171.00168.68169.69168.250.17%5,673,635
Sep 25, 2024170.40170.77168.76169.40167.96-0.31%4,505,130
Sep 24, 2024170.99171.60169.50169.92168.47-1.27%7,837,853
Sep 23, 2024170.87173.94170.73172.11170.650.54%5,350,483
Sep 20, 2024172.57173.77170.22171.18169.72-1.99%12,198,430
Sep 19, 2024175.75176.22174.15174.66173.17-0.31%5,504,038
Sep 18, 2024176.86178.06174.43175.21173.72-0.94%5,307,852
Sep 17, 2024177.00178.09176.30176.87175.36-0.19%6,305,100
Sep 16, 2024179.00179.43176.35177.21175.70-0.08%4,940,100
Sep 13, 2024177.45177.96176.37177.36175.850.06%3,290,404
Sep 12, 2024175.78177.69173.95177.25175.740.84%4,224,894
Sep 11, 2024177.44177.75174.43175.78174.28-1.14%4,035,975
Sep 10, 2024178.65179.10177.64177.81176.30-0.21%4,315,764
Sep 9, 2024177.05178.79175.86178.19176.670.48%4,666,169
Sep 6, 2024177.44178.58177.00177.34175.83-1.09%6,395,276
Sep 5, 2024178.73179.73177.52179.30176.430.44%5,743,141
Sep 4, 2024177.90179.65176.29178.52175.660.55%6,187,723
Sep 3, 2024172.38177.89171.88177.54174.692.70%7,032,051
Aug 30, 2024172.06173.56171.25172.88170.110.46%8,677,312
Aug 29, 2024173.76173.96171.91172.09169.33-1.05%4,654,540
Aug 28, 2024175.55175.74173.35173.92171.13-0.79%3,915,499
Aug 27, 2024176.31176.88174.52175.30172.49-0.38%3,520,562
Aug 26, 2024176.32176.84175.73175.97173.150.06%4,146,861
Aug 23, 2024176.63176.68173.67175.87173.050.07%5,283,617
Aug 22, 2024175.83176.08174.70175.74172.920.30%5,265,989
Aug 21, 2024175.94176.82174.62175.21172.40-0.36%4,020,749
Aug 20, 2024173.53176.03172.50175.85173.031.17%5,330,053
Aug 19, 2024172.66173.98172.44173.82171.030.70%3,521,653
Aug 16, 2024172.52172.78171.11172.62169.850.06%4,614,804
Aug 15, 2024173.71174.30171.83172.52169.75-0.69%4,472,137
Aug 14, 2024172.23174.34171.93173.71170.930.78%3,555,959
Aug 13, 2024171.62172.42170.22172.37169.610.55%3,894,698
Aug 12, 2024172.24172.87170.71171.42168.67-0.56%3,802,411
Aug 9, 2024172.09172.78170.39172.39169.630.01%3,223,163
Aug 8, 2024170.21173.00169.81172.37169.610.34%5,112,483
Aug 7, 2024171.62174.39171.33171.79169.04-0.41%5,429,077