PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	168.38	170.28	167.82	169.74	169.74	1.29%	10,538,322
Feb 26, 2026	169.63	170.06	167.16	167.58	167.58	-0.94%	7,120,301
Feb 25, 2026	168.61	169.50	166.00	169.17	169.17	-0.22%	6,822,756
Feb 24, 2026	168.23	169.79	167.77	169.54	169.54	0.72%	6,266,864
Feb 23, 2026	164.49	168.81	164.24	168.32	168.32	2.05%	6,552,680
Feb 20, 2026	164.65	164.97	163.02	164.94	164.94	0.21%	4,652,204
Feb 19, 2026	164.39	165.05	163.13	164.59	164.59	0.12%	6,155,669
Feb 18, 2026	161.79	164.53	160.63	164.39	164.39	1.53%	7,239,829
Feb 17, 2026	166.12	167.54	160.81	161.92	161.92	-2.42%	8,749,818
Feb 13, 2026	167.20	167.88	165.00	165.94	165.94	-0.75%	9,286,336
Feb 12, 2026	169.76	171.48	167.09	167.20	167.20	-1.15%	9,516,273
Feb 11, 2026	167.65	170.27	166.02	169.15	169.15	1.31%	6,733,819
Feb 10, 2026	165.75	167.41	163.74	166.97	166.97	0.30%	10,352,922
Feb 9, 2026	169.50	169.93	164.94	166.47	166.47	-2.36%	10,316,236
Feb 6, 2026	167.45	170.75	167.26	170.49	170.49	1.77%	10,960,439
Feb 5, 2026	166.51	168.01	165.25	167.53	167.53	0.81%	11,038,833
Feb 4, 2026	164.89	167.94	164.17	166.18	166.18	2.04%	13,322,904
Feb 3, 2026	156.60	163.44	155.50	162.85	162.85	4.93%	19,096,432
Feb 2, 2026	154.06	156.62	153.19	155.20	155.20	1.02%	14,660,510
Jan 30, 2026	149.01	153.89	148.59	153.63	153.63	3.32%	12,641,264
Jan 29, 2026	148.84	150.86	148.44	148.69	148.69	0.13%	9,062,259
Jan 28, 2026	148.41	150.04	147.76	148.50	148.50	-0.19%	5,954,075
Jan 27, 2026	145.75	148.82	145.33	148.78	148.78	1.99%	7,114,901
Jan 26, 2026	144.80	145.92	144.14	145.87	145.87	0.89%	6,589,570
Jan 23, 2026	143.86	144.84	143.06	144.58	144.58	0.12%	5,870,098
Jan 22, 2026	146.68	147.13	144.17	144.40	144.40	-1.59%	8,167,356
Jan 21, 2026	147.05	148.01	144.94	146.74	146.74	-0.62%	7,679,571
Jan 20, 2026	146.22	147.66	144.32	147.66	147.66	0.92%	9,982,823
Jan 16, 2026	147.16	147.55	145.51	146.32	146.32	-0.17%	10,313,487
Jan 15, 2026	146.06	147.02	145.53	146.57	146.57	0.45%	5,797,798
Jan 14, 2026	143.14	146.30	143.14	145.92	145.92	1.70%	8,329,463
Jan 13, 2026	141.10	143.65	141.04	143.48	143.48	1.50%	9,030,241
Jan 12, 2026	139.91	141.51	138.56	141.36	141.36	1.04%	12,223,436
Jan 9, 2026	139.44	140.79	138.70	139.91	139.91	0.39%	6,767,560
Jan 8, 2026	136.57	139.48	136.01	139.37	139.37	1.72%	8,762,824
Jan 7, 2026	139.22	139.83	136.96	137.01	137.01	-1.40%	8,539,847
Jan 6, 2026	139.68	140.06	138.57	138.96	138.96	-0.69%	9,576,481
Jan 5, 2026	141.66	141.81	139.40	139.92	139.92	-1.62%	9,031,377
Jan 2, 2026	143.22	143.41	142.10	142.23	142.23	-0.90%	7,182,054
Dec 31, 2025	143.83	144.03	143.16	143.52	143.52	-0.44%	4,380,343
Dec 30, 2025	143.97	145.27	143.92	144.16	144.16	-0.06%	4,713,783
Dec 29, 2025	143.74	145.05	143.60	144.24	144.24	0.32%	7,201,890
Dec 26, 2025	143.56	143.94	143.09	143.78	143.78	0.03%	4,975,533
Dec 24, 2025	143.79	143.99	142.95	143.74	143.74	0.04%	2,618,700
Dec 23, 2025	147.19	147.19	143.56	143.68	143.68	-2.29%	7,254,772
Dec 22, 2025	147.53	148.98	146.41	147.05	147.05	-0.75%	8,818,726
Dec 19, 2025	149.15	149.89	147.90	148.16	148.16	-0.81%	17,543,516
Dec 18, 2025	149.80	150.37	149.25	149.37	149.37	-0.47%	6,643,173
Dec 17, 2025	150.38	151.24	149.48	150.08	150.08	-0.19%	8,067,133
Dec 16, 2025	151.99	152.35	149.99	150.37	150.37	-0.56%	7,520,334