PepsiCo, Inc. (NEO:PEP)
Canada
· Delayed Price · Currency is CAD 22.84
+0.28 (1.24%)
Aug 15, 2025, 4:00 PM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.57 | 22.86 | 22.52 | 22.78 | 22.78 | 0.98% | 2,490 |
| Aug 14, 2025 | 22.47 | 22.58 | 22.47 | 22.56 | 22.56 | -0.31% | 1,473 |
| Aug 13, 2025 | 22.34 | 22.65 | 22.32 | 22.63 | 22.63 | 1.71% | 12,669 |
| Aug 12, 2025 | 22.01 | 22.25 | 21.99 | 22.25 | 22.25 | 1.23% | 34,292 |
| Aug 11, 2025 | 22.10 | 22.10 | 21.83 | 21.98 | 21.98 | -0.27% | 4,539 |
| Aug 8, 2025 | 21.81 | 22.04 | 21.81 | 22.04 | 22.04 | 1.05% | 3,749 |
| Aug 7, 2025 | 21.47 | 21.86 | 21.35 | 21.81 | 21.81 | 1.73% | 10,254 |
| Aug 6, 2025 | 21.26 | 21.44 | 21.26 | 21.44 | 21.44 | 1.32% | 2,337 |
| Aug 5, 2025 | 21.25 | 21.26 | 21.14 | 21.16 | 21.16 | -0.09% | 14,757 |
| Aug 1, 2025 | 20.98 | 21.18 | 20.98 | 21.18 | 21.18 | 1.15% | 3,474 |
| Jul 31, 2025 | 21.46 | 21.46 | 20.94 | 20.94 | 20.94 | -3.06% | 16,939 |
| Jul 30, 2025 | 21.81 | 21.89 | 21.60 | 21.60 | 21.60 | -0.87% | 2,876 |
| Jul 29, 2025 | 21.55 | 21.81 | 21.42 | 21.79 | 21.79 | 1.25% | 6,394 |
| Jul 28, 2025 | 21.58 | 21.65 | 21.48 | 21.52 | 21.52 | -1.24% | 3,596 |
| Jul 25, 2025 | 21.83 | 21.85 | 21.70 | 21.79 | 21.79 | -0.55% | 9,477 |
| Jul 24, 2025 | 22.14 | 22.21 | 21.90 | 21.91 | 21.91 | -0.95% | 20,873 |
| Jul 23, 2025 | 22.22 | 22.30 | 22.04 | 22.12 | 22.12 | -0.14% | 14,061 |
| Jul 22, 2025 | 21.57 | 22.15 | 21.56 | 22.15 | 22.15 | 2.78% | 53,510 |
| Jul 21, 2025 | 21.74 | 21.74 | 21.37 | 21.55 | 21.55 | -1.10% | 22,430 |
| Jul 18, 2025 | 22.25 | 22.25 | 21.74 | 21.79 | 21.79 | -1.31% | 57,092 |
| Jul 17, 2025 | 21.62 | 22.15 | 21.53 | 22.08 | 22.08 | 7.39% | 42,560 |
| Jul 16, 2025 | 20.35 | 20.56 | 20.35 | 20.56 | 20.56 | 1.03% | 11,191 |
| Jul 15, 2025 | 20.56 | 20.56 | 20.34 | 20.35 | 20.35 | -1.12% | 10,061 |
| Jul 14, 2025 | 20.45 | 20.63 | 20.36 | 20.58 | 20.58 | - | 5,835 |
| Jul 11, 2025 | 20.53 | 20.58 | 20.35 | 20.58 | 20.58 | -0.39% | 8,919 |
| Jul 10, 2025 | 20.47 | 20.72 | 20.41 | 20.66 | 20.66 | 1.03% | 8,812 |
| Jul 9, 2025 | 20.55 | 20.55 | 20.23 | 20.45 | 20.45 | -0.49% | 6,787 |
| Jul 8, 2025 | 20.57 | 20.58 | 20.47 | 20.55 | 20.55 | 0.64% | 19,282 |
| Jul 7, 2025 | 20.68 | 20.68 | 20.34 | 20.42 | 20.42 | -2.76% | 16,877 |
| Jul 4, 2025 | 20.80 | 21.13 | 20.65 | 21.00 | 21.00 | 1.99% | 9,275 |
| Jul 3, 2025 | 20.71 | 20.71 | 20.59 | 20.59 | 20.59 | -0.82% | 20,473 |
| Jul 2, 2025 | 20.63 | 20.83 | 20.50 | 20.76 | 20.76 | 3.23% | 35,052 |
| Jun 30, 2025 | 20.00 | 20.11 | 19.90 | 20.11 | 20.11 | 0.95% | 16,216 |
| Jun 27, 2025 | 19.57 | 19.92 | 19.54 | 19.92 | 19.92 | 2.00% | 23,487 |
| Jun 26, 2025 | 19.49 | 19.61 | 19.43 | 19.53 | 19.53 | 0.21% | 15,964 |
| Jun 25, 2025 | 19.81 | 19.81 | 19.43 | 19.49 | 19.49 | -2.21% | 29,848 |
| Jun 24, 2025 | 19.75 | 19.94 | 19.75 | 19.93 | 19.93 | 1.42% | 16,201 |
| Jun 23, 2025 | 19.71 | 19.71 | 19.45 | 19.65 | 19.65 | -0.15% | 31,741 |
| Jun 20, 2025 | 19.82 | 19.84 | 19.68 | 19.68 | 19.68 | -0.51% | 12,244 |
| Jun 19, 2025 | 19.53 | 19.78 | 19.53 | 19.78 | 19.78 | 0.36% | 2,919 |
| Jun 18, 2025 | 19.60 | 19.75 | 19.60 | 19.71 | 19.71 | 0.25% | 14,316 |
| Jun 17, 2025 | 19.96 | 20.01 | 19.66 | 19.66 | 19.66 | -1.75% | 21,877 |
| Jun 16, 2025 | 20.00 | 20.12 | 19.85 | 20.01 | 20.01 | 0.45% | 20,751 |
| Jun 13, 2025 | 20.20 | 20.25 | 19.92 | 19.92 | 19.92 | -1.19% | 19,072 |
| Jun 12, 2025 | 19.86 | 20.16 | 19.86 | 20.16 | 20.16 | 1.97% | 10,115 |
| Jun 11, 2025 | 19.94 | 19.94 | 19.77 | 19.77 | 19.77 | -1.59% | 16,748 |
| Jun 10, 2025 | 19.87 | 20.12 | 19.75 | 20.09 | 20.09 | 1.31% | 17,014 |
| Jun 9, 2025 | 19.86 | 19.88 | 19.69 | 19.83 | 19.83 | 0.05% | 10,936 |
| Jun 6, 2025 | 19.91 | 19.91 | 19.71 | 19.82 | 19.82 | -0.70% | 16,540 |
| Jun 5, 2025 | 19.90 | 20.01 | 19.86 | 19.96 | 19.96 | -0.75% | 9,277 |