PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
140.61
-0.03 (-0.02%)
Sep 16, 2025, 1:49 PM EDT - Market open
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 140.69 | 141.31 | 140.27 | 140.90 | - | 0.18% | 2,413,608 |
| Sep 15, 2025 | 143.40 | 143.53 | 140.53 | 140.64 | 140.64 | -2.01% | 7,279,639 |
| Sep 12, 2025 | 144.07 | 144.25 | 142.90 | 143.53 | 143.53 | -0.49% | 5,714,114 |
| Sep 11, 2025 | 142.89 | 144.75 | 142.50 | 144.23 | 144.23 | 1.10% | 6,144,363 |
| Sep 10, 2025 | 142.23 | 143.11 | 141.42 | 142.66 | 142.66 | -0.31% | 6,015,122 |
| Sep 9, 2025 | 141.18 | 143.63 | 141.10 | 143.10 | 143.10 | 0.98% | 5,866,442 |
| Sep 8, 2025 | 145.72 | 145.72 | 140.35 | 141.71 | 141.71 | -3.20% | 11,127,619 |
| Sep 5, 2025 | 146.00 | 147.88 | 145.28 | 146.39 | 146.39 | -0.34% | 7,186,260 |
| Sep 4, 2025 | 149.02 | 149.47 | 146.45 | 146.89 | 145.48 | -1.18% | 6,342,232 |
| Sep 3, 2025 | 149.95 | 150.46 | 147.11 | 148.64 | 147.21 | -1.09% | 11,241,986 |
| Sep 2, 2025 | 157.44 | 157.80 | 150.21 | 150.28 | 148.83 | 1.10% | 17,348,611 |
| Aug 29, 2025 | 147.10 | 149.22 | 146.87 | 148.65 | 147.22 | 1.14% | 7,760,710 |
| Aug 28, 2025 | 147.96 | 148.04 | 146.23 | 146.98 | 145.57 | -0.45% | 9,265,077 |
| Aug 27, 2025 | 147.00 | 147.79 | 146.31 | 147.64 | 146.22 | 0.44% | 8,092,909 |
| Aug 26, 2025 | 147.50 | 148.25 | 145.81 | 147.00 | 145.59 | -0.81% | 11,208,146 |
| Aug 25, 2025 | 148.43 | 148.82 | 147.58 | 148.20 | 146.77 | -0.96% | 6,624,298 |
| Aug 22, 2025 | 149.65 | 151.18 | 149.09 | 149.64 | 148.20 | 0.44% | 5,218,019 |
| Aug 21, 2025 | 150.33 | 150.33 | 148.60 | 148.98 | 147.55 | -1.16% | 8,153,618 |
| Aug 20, 2025 | 153.21 | 154.61 | 148.69 | 150.73 | 149.28 | -0.94% | 10,023,466 |
| Aug 19, 2025 | 150.00 | 152.33 | 149.86 | 152.16 | 150.70 | 1.75% | 8,596,943 |
| Aug 18, 2025 | 150.55 | 150.55 | 148.92 | 149.55 | 148.11 | -0.57% | 9,900,999 |
| Aug 15, 2025 | 149.39 | 151.10 | 148.49 | 150.40 | 148.95 | 1.20% | 9,162,178 |
| Aug 14, 2025 | 149.04 | 149.50 | 148.05 | 148.62 | 147.19 | -0.49% | 6,892,466 |
| Aug 13, 2025 | 146.89 | 149.54 | 146.85 | 149.35 | 147.91 | 1.69% | 6,147,005 |
| Aug 12, 2025 | 145.55 | 147.01 | 144.72 | 146.87 | 145.46 | 1.38% | 7,670,149 |
| Aug 11, 2025 | 145.32 | 145.60 | 143.75 | 144.87 | 143.48 | -0.23% | 5,773,384 |
| Aug 8, 2025 | 143.92 | 145.37 | 143.80 | 145.21 | 143.81 | 0.90% | 5,315,087 |
| Aug 7, 2025 | 141.24 | 144.31 | 140.48 | 143.92 | 142.54 | 2.22% | 7,674,642 |
| Aug 6, 2025 | 139.90 | 141.58 | 139.36 | 140.80 | 139.45 | 0.97% | 6,747,448 |
| Aug 5, 2025 | 139.60 | 140.35 | 139.26 | 139.45 | 138.11 | -0.08% | 5,535,084 |
| Aug 4, 2025 | 139.29 | 140.32 | 138.75 | 139.56 | 138.22 | 0.20% | 8,384,672 |
| Aug 1, 2025 | 139.11 | 139.81 | 138.29 | 139.28 | 137.94 | 0.99% | 7,630,810 |
| Jul 31, 2025 | 140.98 | 141.57 | 137.64 | 137.92 | 136.59 | -3.46% | 11,689,674 |
| Jul 30, 2025 | 143.77 | 144.40 | 142.29 | 142.86 | 141.49 | -0.72% | 9,738,383 |
| Jul 29, 2025 | 141.57 | 143.99 | 141.13 | 143.89 | 142.51 | 1.64% | 6,282,944 |
| Jul 28, 2025 | 142.70 | 143.10 | 141.46 | 141.57 | 140.21 | -1.31% | 10,639,129 |
| Jul 25, 2025 | 144.81 | 144.82 | 142.70 | 143.45 | 142.07 | -0.73% | 7,021,594 |
| Jul 24, 2025 | 145.82 | 146.47 | 143.98 | 144.51 | 143.12 | -0.79% | 9,749,426 |
| Jul 23, 2025 | 145.86 | 147.03 | 145.09 | 145.66 | 144.26 | -0.26% | 6,165,951 |
| Jul 22, 2025 | 141.23 | 146.40 | 141.23 | 146.04 | 144.64 | 3.06% | 8,281,528 |
| Jul 21, 2025 | 143.11 | 143.59 | 140.46 | 141.70 | 140.34 | -1.08% | 9,025,630 |
| Jul 18, 2025 | 146.27 | 146.35 | 142.94 | 143.24 | 141.86 | -1.51% | 13,752,825 |
| Jul 17, 2025 | 141.70 | 145.96 | 141.64 | 145.44 | 144.04 | 7.45% | 26,161,000 |
| Jul 16, 2025 | 133.95 | 135.51 | 133.75 | 135.35 | 134.05 | 1.15% | 10,941,629 |
| Jul 15, 2025 | 135.43 | 135.51 | 133.75 | 133.81 | 132.52 | -1.30% | 8,933,520 |
| Jul 14, 2025 | 134.75 | 135.88 | 133.86 | 135.57 | 134.27 | 0.23% | 8,480,302 |
| Jul 11, 2025 | 134.84 | 135.39 | 133.81 | 135.26 | 133.96 | -0.60% | 7,963,646 |
| Jul 10, 2025 | 134.43 | 136.68 | 133.63 | 136.08 | 134.77 | 1.19% | 8,870,905 |
| Jul 9, 2025 | 134.90 | 135.38 | 132.96 | 134.48 | 133.19 | -0.41% | 7,762,618 |
| Jul 8, 2025 | 133.41 | 135.67 | 133.28 | 135.04 | 133.74 | 0.44% | 7,718,265 |