PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
139.70
-2.28 (-1.61%)
At close: Oct 6, 2025, 4:00 PM EDT
139.94
+0.24 (0.17%)
After-hours: Oct 6, 2025, 5:24 PM EDT

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025141.77141.85138.88139.70--1.61%6,687,674
Oct 3, 2025142.27143.36141.86141.98141.98-0.23%5,425,725
Oct 2, 2025141.89143.25141.37142.31142.31-0.58%4,497,315
Oct 1, 2025140.81143.37140.48143.14143.141.92%5,880,796
Sep 30, 2025140.17141.03139.83140.44140.440.19%7,583,411
Sep 29, 2025140.44140.67139.12140.17140.17-0.19%11,930,247
Sep 26, 2025139.94140.99139.85140.44140.440.37%6,224,693
Sep 25, 2025143.00143.42139.86139.92139.92-1.58%7,101,666
Sep 24, 2025141.81142.34141.02142.17142.170.19%5,949,145
Sep 23, 2025141.04142.23139.96141.90141.900.62%6,356,489
Sep 22, 2025141.08141.52139.94141.03141.03-0.51%5,797,558
Sep 19, 2025141.46142.08140.46141.76141.760.73%12,365,531
Sep 18, 2025140.64141.63140.39140.73140.73-0.35%6,106,557
Sep 17, 2025140.17142.05140.15141.23141.230.86%6,092,884
Sep 16, 2025140.69141.31139.91140.03140.03-0.43%9,283,480
Sep 15, 2025143.40143.53140.53140.64140.64-2.01%7,279,639
Sep 12, 2025144.07144.25142.90143.53143.53-0.49%5,714,114
Sep 11, 2025142.89144.75142.50144.23144.231.10%6,144,363
Sep 10, 2025142.23143.11141.42142.66142.66-0.31%6,015,122
Sep 9, 2025141.18143.63141.10143.10143.100.98%5,866,442
Sep 8, 2025145.72145.72140.35141.71141.71-3.20%11,127,619
Sep 5, 2025146.00147.88145.28146.39146.39-0.34%7,186,260
Sep 4, 2025149.02149.47146.45146.89145.48-1.18%6,342,232
Sep 3, 2025149.95150.46147.11148.64147.21-1.09%11,241,986
Sep 2, 2025157.44157.80150.21150.28148.831.10%17,348,611
Aug 29, 2025147.10149.22146.87148.65147.221.14%7,760,710
Aug 28, 2025147.96148.04146.23146.98145.57-0.45%9,265,077
Aug 27, 2025147.00147.79146.31147.64146.220.44%8,092,909
Aug 26, 2025147.50148.25145.81147.00145.59-0.81%11,208,146
Aug 25, 2025148.43148.82147.58148.20146.77-0.96%6,624,298
Aug 22, 2025149.65151.18149.09149.64148.200.44%5,218,019
Aug 21, 2025150.33150.33148.60148.98147.55-1.16%8,153,618
Aug 20, 2025153.21154.61148.69150.73149.28-0.94%10,023,466
Aug 19, 2025150.00152.33149.86152.16150.701.75%8,596,943
Aug 18, 2025150.55150.55148.92149.55148.11-0.57%9,900,999
Aug 15, 2025149.39151.10148.49150.40148.951.20%9,162,178
Aug 14, 2025149.04149.50148.05148.62147.19-0.49%6,892,466
Aug 13, 2025146.89149.54146.85149.35147.911.69%6,147,005
Aug 12, 2025145.55147.01144.72146.87145.461.38%7,670,149
Aug 11, 2025145.32145.60143.75144.87143.48-0.23%5,773,384
Aug 8, 2025143.92145.37143.80145.21143.810.90%5,315,087
Aug 7, 2025141.24144.31140.48143.92142.542.22%7,674,642
Aug 6, 2025139.90141.58139.36140.80139.450.97%6,747,448
Aug 5, 2025139.60140.35139.26139.45138.11-0.08%5,535,084
Aug 4, 2025139.29140.32138.75139.56138.220.20%8,384,672
Aug 1, 2025139.11139.81138.29139.28137.940.99%7,630,810
Jul 31, 2025140.98141.57137.64137.92136.59-3.46%11,689,674
Jul 30, 2025143.77144.40142.29142.86141.49-0.72%9,738,383
Jul 29, 2025141.57143.99141.13143.89142.511.64%6,282,944
Jul 28, 2025142.70143.10141.46141.57140.21-1.31%10,639,129