PepsiCo, Inc. (SWX:PEP)
Switzerland
· Delayed Price · Currency is CHF 118.00
+0.14 (0.12%)
At close: Dec 5, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Dec 3, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Dec 2, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Dec 1, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | 0.85% | - |
| Nov 28, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 27, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 26, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 25, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 24, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | -0.84% | - |
| Nov 21, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | 0.85% | - |
| Nov 20, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 19, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 18, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | 1.72% | - |
| Nov 17, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | 0.87% | - |
| Nov 14, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 13, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 12, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 11, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 10, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | -0.86% | - |
| Nov 7, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | - | - |
| Nov 6, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | - | - |
| Nov 5, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | -0.85% | - |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.88 | - | 252 |
| Nov 3, 2025 | 115.88 | 115.88 | 115.88 | 117.00 | 115.88 | -0.85% | - |
| Oct 31, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Oct 30, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | 0.85% | - |
| Oct 29, 2025 | 115.88 | 115.88 | 115.88 | 117.00 | 115.88 | -3.31% | - |
| Oct 28, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | - | - |
| Oct 27, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | - | - |
| Oct 24, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | - | - |
| Oct 23, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | -1.63% | - |
| Oct 22, 2025 | 121.82 | 121.82 | 121.82 | 123.00 | 121.82 | 0.82% | - |
| Oct 21, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | - | - |
| Oct 20, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | - | - |
| Oct 17, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | - | - |
| Oct 16, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | 2.52% | - |
| Oct 15, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Oct 14, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Oct 13, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Oct 10, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | 3.48% | - |
| Oct 9, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | 2.68% | - |
| Oct 8, 2025 | 110.93 | 110.93 | 110.93 | 112.00 | 110.93 | - | - |
| Oct 7, 2025 | 110.93 | 110.93 | 110.93 | 112.00 | 110.93 | - | - |
| Oct 6, 2025 | 110.93 | 110.93 | 110.93 | 112.00 | 110.93 | -0.88% | - |
| Oct 3, 2025 | 111.92 | 111.92 | 111.92 | 113.00 | 111.92 | - | - |
| Oct 2, 2025 | 111.92 | 111.92 | 111.92 | 113.00 | 111.92 | 2.73% | - |
| Oct 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 108.95 | -3.51% | 200 |
| Sep 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.91 | 1.79% | 4 |
| Sep 29, 2025 | 110.93 | 110.93 | 110.93 | 112.00 | 110.93 | - | - |
| Sep 26, 2025 | 110.93 | 110.93 | 110.93 | 112.00 | 110.93 | - | - |