PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
153.53
-0.18 (-0.12%)
Oct 20, 2025, 9:56 AM EDT - Market open
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 154.09 | 154.09 | 153.50 | 153.35 | - | -0.23% | 223,631 |
| Oct 17, 2025 | 153.77 | 153.91 | 151.74 | 153.71 | 153.71 | 0.68% | 6,710,141 |
| Oct 16, 2025 | 152.38 | 154.38 | 152.29 | 152.67 | 152.67 | 1.00% | 8,532,889 |
| Oct 15, 2025 | 151.33 | 152.39 | 149.17 | 151.16 | 151.16 | -0.25% | 6,101,096 |
| Oct 14, 2025 | 148.69 | 151.62 | 148.50 | 151.54 | 151.54 | 1.78% | 8,371,136 |
| Oct 13, 2025 | 148.65 | 149.98 | 147.34 | 148.89 | 148.89 | -0.79% | 7,271,983 |
| Oct 10, 2025 | 145.63 | 150.82 | 145.00 | 150.08 | 150.08 | 3.71% | 17,545,164 |
| Oct 9, 2025 | 140.46 | 144.74 | 138.59 | 144.71 | 144.71 | 4.23% | 13,706,629 |
| Oct 8, 2025 | 140.79 | 140.98 | 138.69 | 138.84 | 138.84 | -1.39% | 8,256,741 |
| Oct 7, 2025 | 140.37 | 141.84 | 139.69 | 140.79 | 140.79 | 0.78% | 6,110,309 |
| Oct 6, 2025 | 141.77 | 141.85 | 138.88 | 139.70 | 139.70 | -1.61% | 6,750,712 |
| Oct 3, 2025 | 142.27 | 143.36 | 141.86 | 141.98 | 141.98 | -0.23% | 5,425,725 |
| Oct 2, 2025 | 141.89 | 143.25 | 141.37 | 142.31 | 142.31 | -0.58% | 4,497,315 |
| Oct 1, 2025 | 140.81 | 143.37 | 140.48 | 143.14 | 143.14 | 1.92% | 5,880,796 |
| Sep 30, 2025 | 140.17 | 141.03 | 139.83 | 140.44 | 140.44 | 0.19% | 7,583,411 |
| Sep 29, 2025 | 140.44 | 140.67 | 139.12 | 140.17 | 140.17 | -0.19% | 11,930,247 |
| Sep 26, 2025 | 139.94 | 140.99 | 139.85 | 140.44 | 140.44 | 0.37% | 6,224,693 |
| Sep 25, 2025 | 143.00 | 143.42 | 139.86 | 139.92 | 139.92 | -1.58% | 7,101,666 |
| Sep 24, 2025 | 141.81 | 142.34 | 141.02 | 142.17 | 142.17 | 0.19% | 5,949,145 |
| Sep 23, 2025 | 141.04 | 142.23 | 139.96 | 141.90 | 141.90 | 0.62% | 6,356,489 |
| Sep 22, 2025 | 141.08 | 141.52 | 139.94 | 141.03 | 141.03 | -0.51% | 5,797,558 |
| Sep 19, 2025 | 141.46 | 142.08 | 140.46 | 141.76 | 141.76 | 0.73% | 12,365,531 |
| Sep 18, 2025 | 140.64 | 141.63 | 140.39 | 140.73 | 140.73 | -0.35% | 6,106,557 |
| Sep 17, 2025 | 140.17 | 142.05 | 140.15 | 141.23 | 141.23 | 0.86% | 6,092,884 |
| Sep 16, 2025 | 140.69 | 141.31 | 139.91 | 140.03 | 140.03 | -0.43% | 9,283,480 |
| 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 |