PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	146.22	147.66	144.32	147.66	147.66	0.92%	9,859,907
Jan 16, 2026	147.16	147.55	145.51	146.32	146.32	-0.17%	10,301,237
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
Dec 15, 2025	150.94	151.70	150.28	151.22	151.22	0.38%	8,409,625
Dec 12, 2025	149.75	150.67	148.74	150.65	150.65	1.08%	8,143,100
Dec 11, 2025	150.15	150.89	148.13	149.04	149.04	-0.44%	7,854,008
Dec 10, 2025	147.77	149.78	147.00	149.70	149.70	3.50%	18,526,426
Dec 9, 2025	146.35	147.56	143.91	144.64	144.64	-0.68%	10,035,178
Dec 8, 2025	145.01	146.56	144.20	145.63	145.63	0.42%	6,327,412
Dec 5, 2025	145.62	145.80	144.51	145.02	145.02	-1.29%	5,971,510
Dec 4, 2025	147.75	148.25	146.13	146.91	145.49	-0.78%	6,802,969
Dec 3, 2025	148.69	150.70	147.91	148.06	146.63	-0.37%	5,109,218
Dec 2, 2025	149.46	149.51	146.53	148.61	147.17	-0.60%	6,830,290
Dec 1, 2025	148.63	149.82	148.51	149.51	148.06	0.52%	7,623,275
Nov 28, 2025	147.23	148.82	147.23	148.74	147.30	0.51%	2,969,300
Nov 26, 2025	146.32	148.47	146.23	147.98	146.55	1.28%	5,180,946
Nov 25, 2025	145.93	147.12	145.57	146.11	144.70	0.42%	8,953,952
Nov 24, 2025	145.83	146.34	144.76	145.50	144.09	-0.57%	9,391,443
Nov 21, 2025	146.28	148.94	145.98	146.33	144.91	0.16%	7,911,761
Nov 20, 2025	146.60	147.08	144.90	146.10	144.69	-0.69%	6,878,914
Nov 19, 2025	148.30	148.80	146.69	147.11	145.69	-1.12%	8,123,236
Nov 18, 2025	148.30	149.83	147.45	148.77	147.33	0.64%	10,821,528
Nov 17, 2025	146.12	148.11	145.22	147.83	146.40	1.36%	7,320,150
Nov 14, 2025	145.89	146.84	143.93	145.85	144.44	0.57%	5,770,478
Nov 13, 2025	144.10	146.39	143.65	145.02	143.62	0.44%	6,663,264
Nov 12, 2025	144.56	145.50	144.06	144.39	142.99	-0.48%	5,790,488
Nov 11, 2025	143.28	145.76	142.68	145.08	143.68	1.72%	7,683,573
Nov 10, 2025	142.49	143.02	141.26	142.62	141.24	-0.23%	6,617,494
Nov 7, 2025	142.93	144.05	141.65	142.95	141.57	0.97%	7,592,652
Nov 6, 2025	142.41	143.21	141.30	141.58	140.21	-0.90%	6,449,386