PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
142.66
-0.44 (-0.31%)
At close: Sep 10, 2025, 4:00 PM
143.30
+0.64 (0.45%)
After-hours: Sep 10, 2025, 7:16 PM EDT

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2025142.23143.11141.42142.66142.66-0.31%5,997,586
Sep 9, 2025141.18143.63141.10143.10143.100.98%5,866,442
Sep 8, 2025145.72145.72140.35141.71141.71-3.20%11,127,619
Sep 5, 2025146.00147.88145.28146.39146.39-0.34%7,186,260
Sep 4, 2025149.02149.47146.45146.89145.48-1.18%6,342,232
Sep 3, 2025149.95150.46147.11148.64147.21-1.09%11,241,986
Sep 2, 2025157.44157.80150.21150.28148.831.10%17,348,611
Aug 29, 2025147.10149.22146.87148.65147.221.14%7,760,710
Aug 28, 2025147.96148.04146.23146.98145.57-0.45%9,265,077
Aug 27, 2025147.00147.79146.31147.64146.220.44%8,092,909
Aug 26, 2025147.50148.25145.81147.00145.59-0.81%11,208,146
Aug 25, 2025148.43148.82147.58148.20146.77-0.96%6,624,298
Aug 22, 2025149.65151.18149.09149.64148.200.44%5,218,019
Aug 21, 2025150.33150.33148.60148.98147.55-1.16%8,153,618
Aug 20, 2025153.21154.61148.69150.73149.28-0.94%10,023,466
Aug 19, 2025150.00152.33149.86152.16150.701.75%8,596,943
Aug 18, 2025150.55150.55148.92149.55148.11-0.57%9,900,999
Aug 15, 2025149.39151.10148.49150.40148.951.20%9,162,178
Aug 14, 2025149.04149.50148.05148.62147.19-0.49%6,892,466
Aug 13, 2025146.89149.54146.85149.35147.911.69%6,147,005
Aug 12, 2025145.55147.01144.72146.87145.461.38%7,670,149
Aug 11, 2025145.32145.60143.75144.87143.48-0.23%5,773,384
Aug 8, 2025143.92145.37143.80145.21143.810.90%5,315,087
Aug 7, 2025141.24144.31140.48143.92142.542.22%7,674,642
Aug 6, 2025139.90141.58139.36140.80139.450.97%6,747,448
Aug 5, 2025139.60140.35139.26139.45138.11-0.08%5,535,084
Aug 4, 2025139.29140.32138.75139.56138.220.20%8,384,672
Aug 1, 2025139.11139.81138.29139.28137.940.99%7,630,810
Jul 31, 2025140.98141.57137.64137.92136.59-3.46%11,689,674
Jul 30, 2025143.77144.40142.29142.86141.49-0.72%9,738,383
Jul 29, 2025141.57143.99141.13143.89142.511.64%6,282,944
Jul 28, 2025142.70143.10141.46141.57140.21-1.31%10,639,129
Jul 25, 2025144.81144.82142.70143.45142.07-0.73%7,021,594
Jul 24, 2025145.82146.47143.98144.51143.12-0.79%9,749,426
Jul 23, 2025145.86147.03145.09145.66144.26-0.26%6,165,951
Jul 22, 2025141.23146.40141.23146.04144.643.06%8,281,528
Jul 21, 2025143.11143.59140.46141.70140.34-1.08%9,025,630
Jul 18, 2025146.27146.35142.94143.24141.86-1.51%13,752,825
Jul 17, 2025141.70145.96141.64145.44144.047.45%26,161,000
Jul 16, 2025133.95135.51133.75135.35134.051.15%10,941,629
Jul 15, 2025135.43135.51133.75133.81132.52-1.30%8,933,520
Jul 14, 2025134.75135.88133.86135.57134.270.23%8,480,302
Jul 11, 2025134.84135.39133.81135.26133.96-0.60%7,963,646
Jul 10, 2025134.43136.68133.63136.08134.771.19%8,870,905
Jul 9, 2025134.90135.38132.96134.48133.19-0.41%7,762,618
Jul 8, 2025133.41135.67133.28135.04133.740.44%7,718,265
Jul 7, 2025135.53135.72133.68134.45133.16-0.69%7,773,744
Jul 3, 2025136.70136.83135.24135.38134.08-0.81%4,941,378
Jul 2, 2025135.25137.00134.88136.48135.170.90%9,388,667
Jul 1, 2025132.59136.39132.47135.26133.962.44%12,846,685