PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	152.45	153.41	149.34	150.04	150.04	-1.77%	14,479,380
Mar 19, 2026	153.75	154.68	152.66	152.74	152.74	-0.52%	5,555,526
Mar 18, 2026	155.25	156.12	153.29	153.54	153.54	-1.89%	5,124,370
Mar 17, 2026	158.83	159.11	156.29	156.50	156.50	-0.77%	5,460,242
Mar 16, 2026	161.36	161.58	157.54	157.72	157.72	-1.35%	4,498,710
Mar 13, 2026	159.78	161.51	159.24	159.88	159.88	0.64%	4,676,821
Mar 12, 2026	158.87	161.54	158.69	158.86	158.86	-0.81%	6,165,981
Mar 11, 2026	160.31	160.91	157.89	160.15	160.15	-0.39%	4,360,726
Mar 10, 2026	160.70	162.86	159.59	160.78	160.78	-0.46%	5,341,336
Mar 9, 2026	159.17	162.43	158.10	161.53	161.53	1.32%	6,415,969
Mar 6, 2026	158.25	159.53	156.09	159.43	159.43	-0.79%	5,938,308
Mar 5, 2026	162.16	163.40	160.16	160.70	159.28	-1.96%	7,133,688
Mar 4, 2026	165.04	165.93	163.37	163.92	162.47	-0.60%	6,855,436
Mar 3, 2026	166.54	167.22	163.67	164.91	163.45	-1.42%	6,718,114
Mar 2, 2026	169.05	169.54	167.14	167.28	165.80	-1.45%	7,263,987
Feb 27, 2026	168.38	170.28	167.82	169.74	168.24	1.29%	10,585,165
Feb 26, 2026	169.63	170.06	167.16	167.58	166.10	-0.94%	7,219,301
Feb 25, 2026	168.61	169.50	166.00	169.17	167.67	-0.22%	6,832,706
Feb 24, 2026	168.23	169.79	167.77	169.54	168.04	0.72%	6,319,783
Feb 23, 2026	164.49	168.81	164.24	168.32	166.83	2.05%	6,801,623
Feb 20, 2026	164.65	164.97	163.02	164.94	163.48	0.21%	4,811,816
Feb 19, 2026	164.39	165.05	163.13	164.59	163.13	0.12%	6,155,811
Feb 18, 2026	161.79	164.53	160.63	164.39	162.93	1.53%	7,239,829
Feb 17, 2026	166.12	167.54	160.81	161.92	160.49	-2.42%	8,749,818
Feb 13, 2026	167.20	167.88	165.00	165.94	164.47	-0.75%	9,286,336
Feb 12, 2026	169.76	171.48	167.09	167.20	165.72	-1.15%	9,516,273
Feb 11, 2026	167.65	170.27	166.02	169.15	167.65	1.31%	6,733,819
Feb 10, 2026	165.75	167.41	163.74	166.97	165.49	0.30%	10,352,922
Feb 9, 2026	169.50	169.93	164.94	166.47	165.00	-2.36%	10,316,236
Feb 6, 2026	167.45	170.75	167.26	170.49	168.98	1.77%	10,960,439
Feb 5, 2026	166.51	168.01	165.25	167.53	166.05	0.81%	11,038,833
Feb 4, 2026	164.89	167.94	164.17	166.18	164.71	2.04%	13,322,904
Feb 3, 2026	156.60	163.44	155.50	162.85	161.41	4.93%	19,096,432
Feb 2, 2026	154.06	156.62	153.19	155.20	153.83	1.02%	14,660,510
Jan 30, 2026	149.01	153.89	148.59	153.63	152.27	3.32%	12,641,264
Jan 29, 2026	148.84	150.86	148.44	148.69	147.37	0.13%	9,062,259
Jan 28, 2026	148.41	150.04	147.76	148.50	147.19	-0.19%	5,954,075
Jan 27, 2026	145.75	148.82	145.33	148.78	147.46	1.99%	7,114,901
Jan 26, 2026	144.80	145.92	144.14	145.87	144.58	0.89%	6,589,570
Jan 23, 2026	143.86	144.84	143.06	144.58	143.30	0.12%	5,870,098
Jan 22, 2026	146.68	147.13	144.17	144.40	143.12	-1.59%	8,167,356
Jan 21, 2026	147.05	148.01	144.94	146.74	145.44	-0.62%	7,679,571
Jan 20, 2026	146.22	147.66	144.32	147.66	146.35	0.92%	9,982,823
Jan 16, 2026	147.16	147.55	145.51	146.32	145.02	-0.17%	10,313,487
Jan 15, 2026	146.06	147.02	145.53	146.57	145.27	0.45%	5,797,798
Jan 14, 2026	143.14	146.30	143.14	145.92	144.63	1.70%	8,329,463
Jan 13, 2026	141.10	143.65	141.04	143.48	142.21	1.50%	9,030,241
Jan 12, 2026	139.91	141.51	138.56	141.36	140.11	1.04%	12,223,436
Jan 9, 2026	139.44	140.79	138.70	139.91	138.67	0.39%	6,767,560
Jan 8, 2026	136.57	139.48	136.01	139.37	138.14	1.72%	8,762,824