PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
149.35
+2.48 (1.69%)
At close: Aug 13, 2025, 4:00 PM
149.08
-0.27 (-0.18%)
After-hours: Aug 13, 2025, 7:59 PM EDT
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 146.89 | 149.54 | 146.85 | 149.35 | 149.35 | 1.69% | 6,098,501 |
| Aug 12, 2025 | 145.55 | 147.01 | 144.72 | 146.87 | 146.87 | 1.38% | 7,670,149 |
| Aug 11, 2025 | 145.32 | 145.60 | 143.75 | 144.87 | 144.87 | -0.23% | 5,773,384 |
| Aug 8, 2025 | 143.92 | 145.37 | 143.80 | 145.21 | 145.21 | 0.90% | 5,315,087 |
| Aug 7, 2025 | 141.24 | 144.31 | 140.48 | 143.92 | 143.92 | 2.22% | 7,674,642 |
| Aug 6, 2025 | 139.90 | 141.58 | 139.36 | 140.80 | 140.80 | 0.97% | 6,747,448 |
| Aug 5, 2025 | 139.60 | 140.35 | 139.26 | 139.45 | 139.45 | -0.08% | 5,535,084 |
| Aug 4, 2025 | 139.29 | 140.32 | 138.75 | 139.56 | 139.56 | 0.20% | 8,384,672 |
| Aug 1, 2025 | 139.11 | 139.81 | 138.29 | 139.28 | 139.28 | 0.99% | 7,630,810 |
| Jul 31, 2025 | 140.98 | 141.57 | 137.64 | 137.92 | 137.92 | -3.46% | 11,689,674 |
| Jul 30, 2025 | 143.77 | 144.40 | 142.29 | 142.86 | 142.86 | -0.72% | 9,738,383 |
| Jul 29, 2025 | 141.57 | 143.99 | 141.13 | 143.89 | 143.89 | 1.64% | 6,282,944 |
| Jul 28, 2025 | 142.70 | 143.10 | 141.46 | 141.57 | 141.57 | -1.31% | 10,639,129 |
| Jul 25, 2025 | 144.81 | 144.82 | 142.70 | 143.45 | 143.45 | -0.73% | 7,021,594 |
| Jul 24, 2025 | 145.82 | 146.47 | 143.98 | 144.51 | 144.51 | -0.79% | 9,749,426 |
| Jul 23, 2025 | 145.86 | 147.03 | 145.09 | 145.66 | 145.66 | -0.26% | 6,165,951 |
| Jul 22, 2025 | 141.23 | 146.40 | 141.23 | 146.04 | 146.04 | 3.06% | 8,281,528 |
| Jul 21, 2025 | 143.11 | 143.59 | 140.46 | 141.70 | 141.70 | -1.08% | 9,025,630 |
| Jul 18, 2025 | 146.27 | 146.35 | 142.94 | 143.24 | 143.24 | -1.51% | 13,752,825 |
| Jul 17, 2025 | 141.70 | 145.96 | 141.64 | 145.44 | 145.44 | 7.45% | 26,161,000 |
| Jul 16, 2025 | 133.95 | 135.51 | 133.75 | 135.35 | 135.35 | 1.15% | 10,941,629 |
| Jul 15, 2025 | 135.43 | 135.51 | 133.75 | 133.81 | 133.81 | -1.30% | 8,933,520 |
| Jul 14, 2025 | 134.75 | 135.88 | 133.86 | 135.57 | 135.57 | 0.23% | 8,480,302 |
| Jul 11, 2025 | 134.84 | 135.39 | 133.81 | 135.26 | 135.26 | -0.60% | 7,963,646 |
| Jul 10, 2025 | 134.43 | 136.68 | 133.63 | 136.08 | 136.08 | 1.19% | 8,870,905 |
| Jul 9, 2025 | 134.90 | 135.38 | 132.96 | 134.48 | 134.48 | -0.41% | 7,762,618 |
| Jul 8, 2025 | 133.41 | 135.67 | 133.28 | 135.04 | 135.04 | 0.44% | 7,718,265 |
| Jul 7, 2025 | 135.53 | 135.72 | 133.68 | 134.45 | 134.45 | -0.69% | 7,773,744 |
| Jul 3, 2025 | 136.70 | 136.83 | 135.24 | 135.38 | 135.38 | -0.81% | 4,941,378 |
| Jul 2, 2025 | 135.25 | 137.00 | 134.88 | 136.48 | 136.48 | 0.90% | 9,388,667 |
| Jul 1, 2025 | 132.59 | 136.39 | 132.47 | 135.26 | 135.26 | 2.44% | 12,846,685 |
| Jun 30, 2025 | 131.20 | 132.36 | 130.59 | 132.04 | 132.04 | 0.76% | 11,402,443 |
| Jun 27, 2025 | 128.29 | 131.34 | 128.11 | 131.04 | 131.04 | 2.20% | 26,536,478 |
| Jun 26, 2025 | 127.71 | 129.16 | 127.60 | 128.22 | 128.22 | 0.16% | 11,538,069 |
| Jun 25, 2025 | 130.26 | 130.59 | 127.63 | 128.02 | 128.02 | -2.31% | 10,922,565 |
| Jun 24, 2025 | 129.14 | 131.21 | 129.05 | 131.05 | 131.05 | 1.52% | 9,226,773 |
| Jun 23, 2025 | 129.29 | 129.50 | 127.82 | 129.09 | 129.09 | 0.02% | 12,840,356 |
| Jun 20, 2025 | 129.53 | 130.42 | 128.90 | 129.07 | 129.07 | - | 23,000,967 |
| Jun 18, 2025 | 129.63 | 129.68 | 128.59 | 129.07 | 129.07 | -0.17% | 8,785,766 |
| Jun 17, 2025 | 131.16 | 131.69 | 129.13 | 129.29 | 129.29 | -1.61% | 10,235,225 |
| Jun 16, 2025 | 131.31 | 132.09 | 130.23 | 131.41 | 131.41 | 0.43% | 11,183,692 |
| Jun 13, 2025 | 131.76 | 133.06 | 130.59 | 130.85 | 130.85 | -1.10% | 9,581,034 |
| Jun 12, 2025 | 129.89 | 132.33 | 129.71 | 132.30 | 132.30 | 1.85% | 11,444,911 |
| Jun 11, 2025 | 131.94 | 131.97 | 129.79 | 129.90 | 129.90 | -1.46% | 9,168,356 |
| Jun 10, 2025 | 130.20 | 132.12 | 129.46 | 131.83 | 131.83 | 1.44% | 11,852,874 |
| Jun 9, 2025 | 129.83 | 130.65 | 129.18 | 129.96 | 129.96 | -0.05% | 8,453,146 |
| Jun 6, 2025 | 130.25 | 130.67 | 129.34 | 130.03 | 130.03 | -0.82% | 7,628,224 |
| Jun 5, 2025 | 131.20 | 131.41 | 130.21 | 131.11 | 129.69 | -0.48% | 9,566,619 |
| Jun 4, 2025 | 132.24 | 132.74 | 131.10 | 131.74 | 130.31 | -0.08% | 6,519,728 |
| Jun 3, 2025 | 130.63 | 132.21 | 129.81 | 131.85 | 130.42 | 0.72% | 7,339,524 |