PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
130.67
-0.70 (-0.53%)
At close: May 28, 2025, 4:00 PM
130.70
+0.03 (0.02%)
After-hours: May 28, 2025, 6:57 PM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 131.29 | 132.19 | 130.47 | 130.67 | 130.67 | -0.53% | 8,048,769 |
| May 27, 2025 | 130.08 | 131.46 | 129.13 | 131.37 | 131.37 | 1.57% | 13,974,764 |
| May 23, 2025 | 129.56 | 129.76 | 127.75 | 129.34 | 129.34 | -0.60% | 8,122,494 |
| May 22, 2025 | 130.02 | 130.70 | 128.82 | 130.12 | 130.12 | -0.02% | 7,140,231 |
| May 21, 2025 | 131.80 | 131.90 | 130.06 | 130.15 | 130.15 | -1.25% | 9,243,724 |
| May 20, 2025 | 131.75 | 132.17 | 131.35 | 131.80 | 131.80 | 0.01% | 7,624,244 |
| May 19, 2025 | 132.13 | 132.26 | 131.11 | 131.79 | 131.79 | -0.14% | 9,406,194 |
| May 16, 2025 | 132.09 | 132.26 | 130.65 | 131.98 | 131.98 | 0.37% | 8,896,370 |
| May 15, 2025 | 129.19 | 131.55 | 128.81 | 131.50 | 131.50 | 2.37% | 9,165,089 |
| May 14, 2025 | 130.07 | 130.17 | 127.87 | 128.45 | 128.45 | -1.43% | 10,463,015 |
| May 13, 2025 | 131.17 | 131.64 | 129.75 | 130.31 | 130.31 | -1.04% | 8,650,220 |
| May 12, 2025 | 130.84 | 132.33 | 130.06 | 131.68 | 131.68 | 0.95% | 8,392,720 |
| May 9, 2025 | 131.15 | 131.65 | 130.18 | 130.44 | 130.44 | -0.75% | 4,770,504 |
| May 8, 2025 | 131.89 | 132.98 | 131.26 | 131.43 | 131.43 | -0.37% | 6,392,355 |
| May 7, 2025 | 130.95 | 132.67 | 130.27 | 131.92 | 131.92 | 0.90% | 6,313,815 |
| May 6, 2025 | 131.90 | 131.90 | 130.16 | 130.74 | 130.74 | -0.95% | 6,889,893 |
| May 5, 2025 | 134.05 | 134.05 | 131.70 | 131.99 | 131.99 | -1.32% | 8,972,159 |
| May 2, 2025 | 134.15 | 134.40 | 133.15 | 133.75 | 133.75 | 0.15% | 7,169,731 |
| May 1, 2025 | 134.47 | 134.81 | 133.24 | 133.55 | 133.55 | -1.50% | 6,807,019 |
| Apr 30, 2025 | 135.63 | 136.18 | 133.10 | 135.58 | 135.58 | 0.95% | 7,923,472 |
| Apr 29, 2025 | 132.48 | 134.46 | 131.52 | 134.31 | 134.31 | 0.41% | 7,010,733 |
| Apr 28, 2025 | 133.90 | 135.41 | 133.10 | 133.76 | 133.76 | 0.28% | 8,498,608 |
| Apr 25, 2025 | 135.47 | 135.61 | 131.80 | 133.38 | 133.38 | -1.43% | 11,544,686 |
| Apr 24, 2025 | 141.45 | 141.85 | 134.53 | 135.31 | 135.31 | -4.89% | 15,577,256 |
| Apr 23, 2025 | 143.27 | 144.02 | 140.85 | 142.26 | 142.26 | -0.84% | 7,760,035 |
| Apr 22, 2025 | 142.28 | 144.28 | 141.95 | 143.46 | 143.46 | 1.22% | 7,144,709 |
| Apr 21, 2025 | 142.50 | 142.83 | 140.57 | 141.73 | 141.73 | -0.78% | 7,412,800 |
| Apr 17, 2025 | 140.34 | 143.57 | 140.08 | 142.84 | 142.84 | 1.96% | 6,131,364 |
| Apr 16, 2025 | 144.11 | 144.40 | 139.77 | 140.09 | 140.09 | -1.93% | 7,878,593 |
| Apr 15, 2025 | 145.84 | 145.98 | 142.63 | 142.84 | 142.84 | -2.66% | 5,459,551 |
| Apr 14, 2025 | 144.16 | 147.18 | 143.50 | 146.75 | 146.75 | 1.61% | 5,393,999 |
| Apr 11, 2025 | 145.15 | 145.29 | 142.12 | 144.43 | 144.43 | 0.20% | 8,563,304 |
| Apr 10, 2025 | 145.42 | 147.14 | 142.92 | 144.14 | 144.14 | -1.00% | 10,980,259 |
| Apr 9, 2025 | 140.25 | 145.95 | 138.33 | 145.59 | 145.59 | 3.77% | 14,067,005 |
| Apr 8, 2025 | 143.95 | 145.40 | 139.15 | 140.30 | 140.30 | -2.02% | 9,488,865 |
| Apr 7, 2025 | 141.32 | 146.10 | 140.67 | 143.19 | 143.19 | -2.33% | 14,423,214 |
| Apr 4, 2025 | 152.99 | 154.92 | 146.44 | 146.61 | 146.61 | -3.14% | 12,911,386 |
| Apr 3, 2025 | 151.69 | 154.05 | 150.86 | 151.37 | 151.37 | 1.51% | 8,216,247 |
| Apr 2, 2025 | 150.23 | 150.50 | 148.08 | 149.12 | 149.12 | -0.37% | 5,866,172 |
| Apr 1, 2025 | 150.49 | 150.80 | 148.67 | 149.67 | 149.67 | -0.18% | 6,072,838 |
| Mar 31, 2025 | 150.20 | 152.59 | 149.75 | 149.94 | 149.94 | 0.45% | 9,985,702 |
| Mar 28, 2025 | 150.44 | 151.38 | 147.11 | 149.27 | 149.27 | -0.27% | 8,550,883 |
| Mar 27, 2025 | 149.59 | 150.41 | 149.09 | 149.67 | 149.67 | 0.69% | 5,397,532 |
| Mar 26, 2025 | 146.00 | 149.33 | 145.75 | 148.64 | 148.64 | 2.13% | 5,885,290 |
| Mar 25, 2025 | 146.15 | 146.30 | 144.83 | 145.54 | 145.54 | -0.62% | 4,763,277 |
| Mar 24, 2025 | 145.49 | 146.72 | 144.83 | 146.45 | 146.45 | 0.69% | 5,968,852 |
| Mar 21, 2025 | 147.00 | 147.70 | 144.75 | 145.45 | 145.45 | -1.16% | 11,574,777 |
| Mar 20, 2025 | 147.56 | 148.07 | 146.64 | 147.15 | 147.15 | -0.65% | 4,536,367 |
| Mar 19, 2025 | 148.16 | 148.88 | 146.80 | 148.11 | 148.11 | -0.59% | 6,080,054 |
| Mar 18, 2025 | 150.00 | 151.30 | 148.75 | 148.99 | 148.99 | -1.55% | 8,158,556 |