PepsiCo (PEP)

125.78
-0.94 (-0.74%)
NASDAQ · Last Trade: Oct 1st, 3:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PepsiCo (PEP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026128.90129.98126.70126.729,810,695126.72
9/29/2026126.51128.94126.42128.698,414,967128.69
9/28/2026127.48128.75126.72128.507,511,494128.50
9/25/2026127.75128.72126.90128.636,706,843128.63
9/24/2026131.02131.19128.11128.159,631,489128.15
9/23/2026131.09131.39129.22130.188,175,620130.18
9/22/2026130.41131.41129.93131.197,743,715131.19
9/21/2026129.65130.22127.98129.5912,009,578129.59
9/18/2026132.21132.30129.55129.7523,540,020129.75
9/17/2026134.78134.91132.93133.6610,558,688133.66
9/16/2026135.41136.05134.24134.346,883,169134.34
9/15/2026135.76136.03134.75135.508,175,659135.50
9/14/2026138.00138.80136.15136.3411,778,378136.34
9/11/2026137.31137.49136.04136.329,618,586136.32
9/10/2026137.50137.79136.48136.657,447,028136.65
9/09/2026138.01138.12136.33136.697,373,815136.69
9/08/2026137.00138.98137.00138.4510,092,273138.45
9/04/2026137.74139.47137.43137.636,145,524137.63
9/03/2026140.32140.75138.58140.0210,311,530138.54
9/02/2026140.27141.71139.30140.527,056,461139.03
9/01/2026141.19141.43139.37139.795,532,216138.31
8/31/2026141.04141.04139.33140.346,562,143138.86
8/28/2026140.66141.29139.99141.075,467,331139.58
8/27/2026140.56141.09139.68139.726,244,876138.24
8/26/2026142.69142.69141.22142.198,583,552140.69
8/25/2026143.73143.87142.08142.2710,195,927140.77
8/24/2026144.91145.90144.38144.676,000,414143.14
8/21/2026142.66143.56141.64143.486,633,913141.96
8/20/2026141.74143.37141.11142.085,350,204140.58
8/19/2026140.87143.63140.63142.586,950,154141.07
8/18/2026140.36140.80139.05140.136,223,041138.65
8/17/2026139.71139.89137.66138.246,855,404136.78
8/14/2026140.62141.27140.12140.793,867,014139.30
8/13/2026139.41140.83139.33140.626,246,178139.13
8/12/2026137.52138.75136.73138.705,475,804137.23
8/11/2026137.01138.51136.90138.415,823,511136.95
8/10/2026138.51138.51137.18137.735,882,548136.27
8/07/2026137.54139.49137.15139.024,733,972137.55
8/06/2026140.09140.52137.14138.448,509,344136.98
8/05/2026140.23140.27137.92138.786,258,567137.31
8/04/2026137.77139.21137.13139.108,524,186137.63
8/03/2026141.08141.55138.71139.636,643,235138.15
7/31/2026139.52140.16138.38139.569,699,437138.09
7/30/2026141.10142.52139.42140.208,255,506138.72
7/29/2026143.28145.23142.58143.508,397,265141.98
7/28/2026143.21145.43141.78142.8610,646,271141.35
7/27/2026137.07140.31137.01139.797,238,711138.31
7/24/2026135.53137.13134.56136.647,968,320135.20
7/23/2026134.70135.34133.73134.957,755,440133.52
7/22/2026136.36136.36134.72135.656,198,200134.22
7/21/2026134.90135.38134.27135.007,987,774133.57
7/20/2026137.57137.59133.95135.468,756,286134.03
7/17/2026140.89141.96136.18137.128,579,299135.67
7/16/2026137.04139.62136.50139.437,803,849137.96
7/15/2026135.09136.99134.66135.408,077,081133.97
7/14/2026138.25138.79135.41135.458,516,662134.02
7/13/2026138.02140.25137.75138.496,715,545137.03
7/10/2026135.86137.96135.31137.389,074,881135.93
7/09/2026137.09138.74134.69137.8618,757,876136.40
7/08/2026146.00146.00142.44142.518,989,443141.00
7/07/2026146.99149.04144.54144.989,255,584143.45
7/06/2026144.24144.70141.38143.299,003,802141.78
7/02/2026143.24144.74142.16144.2213,041,806142.70
7/01/2026137.21141.34136.61141.169,391,183139.67