PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	154.05	154.55	152.54	154.41	-	-0.12%	1,406,200
May 4, 2026	155.90	156.73	153.67	154.59	154.59	-1.79%	5,319,460
May 1, 2026	159.55	160.00	156.43	157.41	157.41	-0.68%	4,444,893
Apr 30, 2026	155.98	159.00	155.28	158.49	158.49	2.06%	7,042,689
Apr 29, 2026	155.59	156.49	153.48	155.29	155.29	-0.64%	4,044,278
Apr 28, 2026	156.80	158.11	155.32	156.29	156.29	1.42%	5,174,311
Apr 27, 2026	155.53	156.65	154.00	154.10	154.10	-0.86%	4,077,005
Apr 24, 2026	155.93	156.28	154.66	155.44	155.44	-0.17%	5,364,948
Apr 23, 2026	155.16	156.61	154.57	155.70	155.70	1.24%	6,077,621
Apr 22, 2026	155.08	157.22	153.55	153.79	153.79	-0.73%	5,921,320
Apr 21, 2026	156.74	157.04	153.73	154.92	154.92	-1.32%	6,357,256
Apr 20, 2026	158.74	158.84	155.84	156.99	156.99	-0.43%	5,731,013
Apr 17, 2026	158.26	160.03	156.47	157.67	157.67	-0.45%	7,799,930
Apr 16, 2026	155.54	159.79	154.26	158.38	158.38	2.28%	10,422,054
Apr 15, 2026	155.02	155.76	153.34	154.85	154.85	-0.56%	7,684,834
Apr 14, 2026	154.51	156.63	154.29	155.72	155.72	-0.10%	5,655,766
Apr 13, 2026	156.99	157.03	154.95	155.88	155.88	-0.75%	5,827,814
Apr 10, 2026	157.16	157.79	156.33	157.06	157.06	-0.27%	4,412,742
Apr 9, 2026	153.70	158.01	153.25	157.49	157.49	1.74%	4,339,799
Apr 8, 2026	151.88	154.82	151.75	154.80	154.80	1.04%	6,878,878
Apr 7, 2026	156.18	156.54	152.57	153.21	153.21	-2.25%	5,151,133
Apr 6, 2026	156.41	156.86	155.40	156.73	156.73	-0.18%	3,562,848
Apr 2, 2026	154.66	157.06	154.22	157.01	157.01	1.53%	5,409,982
Apr 1, 2026	153.55	155.15	153.26	154.65	154.65	-0.41%	5,412,574
Mar 31, 2026	157.67	157.67	154.17	155.29	155.29	-0.98%	8,033,786
Mar 30, 2026	153.82	158.39	153.37	156.82	156.82	2.47%	10,386,795
Mar 27, 2026	151.14	154.54	150.47	153.04	153.04	1.47%	6,663,855
Mar 26, 2026	151.93	153.15	150.67	150.83	150.83	-0.59%	5,677,124
Mar 25, 2026	151.30	151.84	149.03	151.73	151.73	0.76%	4,978,532
Mar 24, 2026	150.45	152.58	150.20	150.59	150.59	-0.19%	5,804,024
Mar 23, 2026	152.30	152.30	149.94	150.88	150.88	0.56%	6,783,206
Mar 20, 2026	152.45	153.41	149.34	150.04	150.04	-1.77%	14,480,711
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