PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
131.99
-1.76 (-1.32%)
At close: May 5, 2025, 4:00 PM
132.23
+0.24 (0.18%)
Pre-market: May 6, 2025, 4:04 AM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 134.05 | 134.05 | 131.70 | 131.99 | 131.99 | -1.32% | 8,844,833 |
| 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 |
| Mar 17, 2025 | 149.23 | 151.67 | 149.13 | 151.34 | 151.34 | 1.85% | 5,449,712 |
| Mar 14, 2025 | 147.13 | 149.16 | 147.08 | 148.59 | 148.59 | 0.17% | 5,277,544 |
| Mar 13, 2025 | 148.37 | 150.48 | 148.06 | 148.34 | 148.34 | 0.11% | 5,351,093 |
| Mar 12, 2025 | 147.55 | 149.53 | 146.51 | 148.17 | 148.17 | -2.73% | 8,330,241 |
| Mar 11, 2025 | 155.79 | 156.05 | 151.81 | 152.33 | 152.33 | -2.51% | 7,981,566 |
| Mar 10, 2025 | 155.88 | 160.08 | 155.37 | 156.25 | 156.25 | 1.17% | 10,879,211 |
| Mar 7, 2025 | 153.25 | 157.59 | 152.77 | 154.44 | 154.44 | -0.11% | 8,997,748 |
| Mar 6, 2025 | 154.17 | 154.97 | 152.53 | 154.61 | 153.27 | 0.47% | 8,421,031 |
| Mar 5, 2025 | 152.93 | 155.34 | 152.73 | 153.88 | 152.54 | -0.20% | 5,578,701 |
| Mar 4, 2025 | 157.34 | 160.15 | 153.96 | 154.19 | 152.85 | -1.15% | 10,274,235 |
| Mar 3, 2025 | 151.35 | 156.15 | 150.50 | 155.99 | 154.63 | 1.64% | 8,321,674 |
| Feb 28, 2025 | 153.70 | 155.10 | 152.35 | 153.47 | 152.14 | 0.95% | 8,455,499 |
| Feb 27, 2025 | 150.90 | 152.69 | 149.93 | 152.02 | 150.70 | 0.34% | 6,730,985 |
| Feb 26, 2025 | 155.57 | 155.61 | 151.14 | 151.51 | 150.19 | -3.14% | 9,076,519 |
| Feb 25, 2025 | 154.79 | 158.46 | 154.00 | 156.42 | 155.06 | 1.67% | 9,474,619 |
| Feb 24, 2025 | 152.34 | 156.32 | 152.12 | 153.85 | 152.51 | 0.23% | 7,187,038 |