PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	145.62	145.80	144.51	145.02	145.02	-1.29%	5,939,361
Dec 4, 2025	147.75	148.25	146.13	146.91	145.49	-0.78%	6,793,435
Dec 3, 2025	148.69	150.70	147.91	148.06	146.63	-0.37%	5,109,218
Dec 2, 2025	149.46	149.51	146.53	148.61	147.17	-0.60%	6,830,290
Dec 1, 2025	148.63	149.82	148.51	149.51	148.06	0.52%	7,623,275
Nov 28, 2025	147.23	148.82	147.23	148.74	147.30	0.51%	2,969,300
Nov 26, 2025	146.32	148.47	146.23	147.98	146.55	1.28%	5,180,946
Nov 25, 2025	145.93	147.12	145.57	146.11	144.70	0.42%	8,953,952
Nov 24, 2025	145.83	146.34	144.76	145.50	144.09	-0.57%	9,391,443
Nov 21, 2025	146.28	148.94	145.98	146.33	144.91	0.16%	7,911,761
Nov 20, 2025	146.60	147.08	144.90	146.10	144.69	-0.69%	6,878,914
Nov 19, 2025	148.30	148.80	146.69	147.11	145.69	-1.12%	8,123,236
Nov 18, 2025	148.30	149.83	147.45	148.77	147.33	0.64%	10,821,528
Nov 17, 2025	146.12	148.11	145.22	147.83	146.40	1.36%	7,320,150
Nov 14, 2025	145.89	146.84	143.93	145.85	144.44	0.57%	5,770,478
Nov 13, 2025	144.10	146.39	143.65	145.02	143.62	0.44%	6,663,264
Nov 12, 2025	144.56	145.50	144.06	144.39	142.99	-0.48%	5,790,488
Nov 11, 2025	143.28	145.76	142.68	145.08	143.68	1.72%	7,683,573
Nov 10, 2025	142.49	143.02	141.26	142.62	141.24	-0.23%	6,617,494
Nov 7, 2025	142.93	144.05	141.65	142.95	141.57	0.97%	7,592,652
Nov 6, 2025	142.41	143.21	141.30	141.58	140.21	-0.90%	6,449,386
Nov 5, 2025	142.90	143.28	141.58	142.86	141.48	-0.03%	7,136,424
Nov 4, 2025	144.70	144.93	142.06	142.90	141.52	-0.49%	8,302,941
Nov 3, 2025	145.86	145.91	143.25	143.60	142.21	-1.70%	8,331,545
Oct 31, 2025	146.20	147.00	145.30	146.09	144.68	-0.99%	6,313,592
Oct 30, 2025	146.34	148.09	146.25	147.55	146.12	0.95%	5,752,708
Oct 29, 2025	148.05	148.67	143.67	146.16	144.74	-2.64%	7,767,556
Oct 28, 2025	151.41	153.21	149.92	150.12	148.67	-1.64%	5,626,528
Oct 27, 2025	151.01	152.87	150.96	152.63	151.15	0.71%	4,744,578
Oct 24, 2025	152.04	152.42	151.27	151.55	150.08	0.03%	3,580,182
Oct 23, 2025	153.17	153.40	151.03	151.51	150.04	-0.99%	6,091,762
Oct 22, 2025	153.15	155.18	152.71	153.03	151.55	-0.10%	6,485,959
Oct 21, 2025	154.70	155.19	152.84	153.18	151.70	-0.30%	5,614,266
Oct 20, 2025	154.42	154.42	152.72	153.64	152.15	-0.05%	4,810,592
Oct 17, 2025	153.77	153.91	151.74	153.71	152.22	0.68%	6,710,141
Oct 16, 2025	152.38	154.38	152.29	152.67	151.19	1.00%	8,532,889
Oct 15, 2025	151.33	152.39	149.17	151.16	149.70	-0.25%	6,101,096
Oct 14, 2025	148.69	151.62	148.50	151.54	150.07	1.78%	8,371,136
Oct 13, 2025	148.65	149.98	147.34	148.89	147.45	-0.79%	7,271,983
Oct 10, 2025	145.63	150.82	145.00	150.08	148.63	3.71%	17,545,164
Oct 9, 2025	140.46	144.74	138.59	144.71	143.31	4.23%	13,706,629
Oct 8, 2025	140.79	140.98	138.69	138.84	137.50	-1.39%	8,256,741
Oct 7, 2025	140.37	141.84	139.69	140.79	139.43	0.78%	6,110,309
Oct 6, 2025	141.77	141.85	138.88	139.70	138.35	-1.61%	6,750,712
Oct 3, 2025	142.27	143.36	141.86	141.98	140.61	-0.23%	5,425,725
Oct 2, 2025	141.89	143.25	141.37	142.31	140.93	-0.58%	4,497,315
Oct 1, 2025	140.81	143.37	140.48	143.14	141.75	1.92%	5,880,796
Sep 30, 2025	140.17	141.03	139.83	140.44	139.08	0.19%	7,583,411
Sep 29, 2025	140.44	140.67	139.12	140.17	138.81	-0.19%	11,930,247
Sep 26, 2025	139.94	140.99	139.85	140.44	139.08	0.37%	6,224,693