PepsiCo, Inc. PEP
NASDAQ · United States · Consumer Non-Durables
$126.72-1.97 (-1.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $126.72 | -1.53% | $128.90 | $129.98 | $126.70 | 9.81M |
| 2026-09-29 | $128.69 | +0.15% | $126.51 | $128.94 | $126.42 | 8.41M |
| 2026-09-28 | $128.50 | -0.10% | $127.48 | $128.75 | $126.72 | 7.51M |
| 2026-09-25 | $128.63 | +0.37% | $127.75 | $128.72 | $126.90 | 6.71M |
| 2026-09-24 | $128.15 | -1.56% | $131.02 | $131.19 | $128.11 | 9.64M |
| 2026-09-23 | $130.18 | -0.77% | $131.09 | $131.39 | $129.22 | 8.17M |
| 2026-09-22 | $131.19 | +1.23% | $130.41 | $131.41 | $129.93 | 7.74M |
| 2026-09-21 | $129.59 | -0.12% | $129.65 | $130.22 | $127.98 | 12.01M |
| 2026-09-18 | $129.75 | -2.93% | $132.21 | $132.30 | $129.55 | 23.54M |
| 2026-09-17 | $133.66 | -0.51% | $134.78 | $134.91 | $132.93 | 10.55M |
| 2026-09-16 | $134.34 | -0.86% | $135.42 | $136.05 | $134.24 | 6.88M |
| 2026-09-15 | $135.50 | -0.62% | $135.77 | $136.03 | $134.75 | 8.17M |
| 2026-09-14 | $136.34 | +0.01% | $138.00 | $138.80 | $136.15 | 10.76M |
| 2026-09-11 | $136.32 | -0.24% | $137.31 | $137.49 | $136.04 | 8.77M |
| 2026-09-10 | $136.65 | -0.03% | $137.50 | $137.79 | $136.48 | 7.45M |
| 2026-09-09 | $136.69 | -1.27% | $138.01 | $138.12 | $136.33 | 7.37M |
| 2026-09-08 | $138.45 | +0.60% | $137.00 | $138.98 | $137.00 | 10.09M |
| 2026-09-04 | $137.63 | -1.71% | $137.74 | $139.47 | $137.43 | 6.14M |
| 2026-09-03 | $140.02 | -0.36% | $140.32 | $140.75 | $138.58 | 10.32M |
| 2026-09-02 | $140.52 | +0.52% | $140.27 | $141.71 | $139.30 | 7.05M |
| 2026-09-01 | $139.79 | -0.39% | $141.19 | $141.43 | $139.37 | 5.53M |
| 2026-08-31 | $140.34 | -0.52% | $141.04 | $141.04 | $139.33 | 6.56M |
| 2026-08-28 | $141.07 | +0.97% | $140.66 | $141.29 | $139.99 | 5.47M |
| 2026-08-27 | $139.72 | -1.74% | $140.56 | $141.09 | $139.68 | 6.24M |
| 2026-08-26 | $142.19 | -0.06% | $142.69 | $142.69 | $141.22 | 8.58M |
| 2026-08-25 | $142.27 | -1.66% | $143.73 | $143.87 | $142.08 | 10.19M |
| 2026-08-24 | $144.67 | +0.83% | $144.91 | $145.90 | $144.38 | 6.00M |
| 2026-08-21 | $143.48 | +0.99% | $142.67 | $143.56 | $141.64 | 6.63M |
| 2026-08-20 | $142.08 | -0.35% | $141.74 | $143.37 | $141.11 | 5.35M |
| 2026-08-19 | $142.58 | +1.75% | $140.87 | $143.63 | $140.63 | 6.95M |
| 2026-08-18 | $140.13 | +1.37% | $140.36 | $140.80 | $139.05 | 6.22M |
| 2026-08-17 | $138.24 | -1.81% | $139.71 | $139.89 | $137.66 | 6.86M |
| 2026-08-14 | $140.79 | +0.12% | $140.62 | $141.27 | $140.12 | 3.87M |
| 2026-08-13 | $140.62 | +1.38% | $139.41 | $140.83 | $139.33 | 6.25M |
| 2026-08-12 | $138.70 | +0.21% | $137.52 | $138.75 | $136.73 | 5.47M |
| 2026-08-11 | $138.41 | +0.49% | $137.01 | $138.51 | $136.90 | 5.82M |
| 2026-08-10 | $137.73 | -0.93% | $138.52 | $138.52 | $137.18 | 5.88M |
| 2026-08-07 | $139.02 | +0.42% | $137.54 | $139.49 | $137.15 | 4.73M |
| 2026-08-06 | $138.44 | -0.24% | $140.09 | $140.52 | $137.14 | 8.51M |
| 2026-08-05 | $138.78 | -0.23% | $140.23 | $140.27 | $137.92 | 6.26M |
| 2026-08-04 | $139.10 | -0.38% | $137.77 | $139.21 | $137.13 | 8.53M |
| 2026-08-03 | $139.63 | +0.05% | $141.08 | $141.55 | $138.71 | 6.65M |
| 2026-07-31 | $139.56 | -0.46% | $139.53 | $140.16 | $138.38 | 9.70M |
| 2026-07-30 | $140.20 | -2.30% | $141.10 | $142.52 | $139.42 | 8.25M |
| 2026-07-29 | $143.50 | +0.45% | $143.28 | $145.23 | $142.58 | 8.39M |
| 2026-07-28 | $142.86 | +2.20% | $143.21 | $145.43 | $141.79 | 10.65M |
| 2026-07-27 | $139.79 | +2.31% | $137.07 | $140.31 | $137.01 | 7.24M |
| 2026-07-24 | $136.64 | +1.25% | $135.53 | $137.13 | $134.57 | 7.97M |
| 2026-07-23 | $134.95 | -0.52% | $134.70 | $135.34 | $133.73 | 7.76M |
| 2026-07-22 | $135.65 | +0.48% | $136.36 | $136.36 | $134.72 | 6.20M |
| 2026-07-21 | $135.00 | -0.34% | $134.90 | $135.38 | $134.27 | 7.99M |
| 2026-07-20 | $135.46 | -1.21% | $137.57 | $137.59 | $133.95 | 8.76M |
| 2026-07-17 | $137.12 | -1.66% | $140.89 | $141.96 | $136.18 | 8.58M |
| 2026-07-16 | $139.43 | +2.98% | $137.04 | $139.62 | $136.50 | 7.81M |
| 2026-07-15 | $135.40 | -0.04% | $135.09 | $136.99 | $134.65 | 8.08M |
| 2026-07-14 | $135.45 | -2.20% | $138.25 | $138.79 | $135.41 | 8.52M |
| 2026-07-13 | $138.49 | +0.81% | $138.02 | $140.25 | $137.75 | 6.72M |
| 2026-07-10 | $137.38 | -0.35% | $135.86 | $137.96 | $135.31 | 9.07M |
| 2026-07-09 | $137.86 | -3.26% | $137.09 | $138.74 | $134.69 | 18.76M |
| 2026-07-08 | $142.51 | -1.70% | $146.00 | $146.00 | $142.44 | 9.00M |
| 2026-07-07 | $144.98 | +1.18% | $146.99 | $149.04 | $144.54 | 9.26M |
| 2026-07-06 | $143.29 | -0.64% | $144.24 | $144.70 | $141.38 | 9.01M |
| 2026-07-02 | $144.22 | +2.17% | $143.24 | $144.74 | $142.16 | 13.04M |
| 2026-07-01 | $141.16 | +4.25% | $137.21 | $141.34 | $136.61 | 9.39M |
| 2026-06-30 | $135.40 | -2.37% | $138.81 | $139.14 | $134.94 | 14.15M |
| 2026-06-29 | $138.68 | -1.92% | $141.97 | $142.37 | $137.53 | 10.04M |
| 2026-06-26 | $141.39 | +1.34% | $140.52 | $142.14 | $140.20 | 9.74M |
| 2026-06-25 | $139.52 | -1.93% | $141.99 | $143.10 | $139.37 | 7.33M |
| 2026-06-24 | $142.27 | +0.15% | $142.02 | $143.74 | $141.67 | 8.32M |
| 2026-06-23 | $142.05 | +0.95% | $143.68 | $143.68 | $140.87 | 7.59M |
| 2026-06-22 | $140.71 | -0.92% | $141.28 | $142.49 | $140.48 | 10.35M |
| 2026-06-18 | $142.02 | +0.30% | $141.05 | $142.73 | $141.04 | 19.13M |
| 2026-06-17 | $141.59 | -3.10% | $145.51 | $145.87 | $140.85 | 10.13M |
| 2026-06-16 | $146.12 | -0.09% | $146.87 | $147.64 | $145.03 | 9.35M |
| 2026-06-15 | $146.25 | +1.37% | $143.02 | $146.77 | $142.81 | 8.98M |
| 2026-06-12 | $144.27 | +0.38% | $143.80 | $144.36 | $142.41 | 6.78M |
| 2026-06-11 | $143.73 | -0.41% | $144.86 | $145.40 | $143.57 | 8.65M |
| 2026-06-10 | $144.32 | +1.08% | $143.95 | $145.45 | $143.00 | 11.25M |
| 2026-06-09 | $142.78 | +1.49% | $141.53 | $144.30 | $140.85 | 10.39M |
| 2026-06-08 | $140.68 | -0.87% | $140.92 | $141.86 | $139.26 | 8.80M |
| 2026-06-05 | $141.92 | -0.16% | $141.56 | $144.34 | $141.21 | 13.23M |
| 2026-06-04 | $142.15 | -0.27% | $144.86 | $145.70 | $141.21 | 8.09M |
| 2026-06-03 | $142.54 | +0.38% | $141.79 | $143.68 | $141.77 | 6.23M |
| 2026-06-02 | $142.00 | +0.34% | $141.54 | $142.89 | $140.81 | 7.86M |
| 2026-06-01 | $141.52 | -1.85% | $142.59 | $144.11 | $141.32 | 8.08M |
| 2026-05-29 | $144.19 | -1.44% | $145.14 | $146.77 | $143.55 | 12.78M |
| 2026-05-28 | $146.29 | -0.98% | $147.77 | $148.61 | $145.62 | 7.63M |
| 2026-05-27 | $147.74 | +1.41% | $146.27 | $148.91 | $145.70 | 7.40M |
| 2026-05-26 | $145.68 | -3.25% | $149.71 | $150.25 | $145.50 | 9.06M |
| 2026-05-22 | $150.57 | +1.16% | $149.41 | $150.84 | $148.54 | 7.77M |