Home

PepsiCo (PEP)

141.69
-1.55 (-1.08%)
NASDAQ · Last Trade: Jul 21st, 3:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PepsiCo (PEP)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025146.26146.35142.94143.2413,752,880143.24
7/17/2025141.70145.96141.64145.4426,224,502145.44
7/16/2025133.95135.51133.75135.3510,934,570135.35
7/15/2025135.43135.51133.75133.818,932,501133.81
7/14/2025134.75135.88133.86135.578,478,576135.57
7/11/2025134.84135.39133.81135.267,963,684135.26
7/10/2025134.43136.68133.63136.088,870,534136.08
7/09/2025134.90135.38132.96134.487,762,202134.48
7/08/2025133.41135.67133.28135.047,717,629135.04
7/07/2025135.53135.72133.68134.457,773,425134.45
7/03/2025136.69136.83135.24135.384,941,411135.38
7/02/2025135.25137.00134.88136.489,387,829136.48
7/01/2025132.59136.39132.47135.2612,845,143135.26
6/30/2025131.19132.36130.59132.0411,400,635132.04
6/27/2025128.29131.34128.11131.0426,536,478131.04
6/26/2025127.71129.16127.60128.2211,532,941128.22
6/25/2025130.26130.59127.63128.0210,920,842128.02
6/24/2025129.14131.21129.05131.059,226,148131.05
6/23/2025129.29129.50127.82129.0912,839,053129.09
6/20/2025129.53130.42128.90129.0723,001,023129.07
6/18/2025129.63129.68128.59129.078,785,786129.07
6/17/2025131.16131.69129.13129.2910,235,198129.29
6/16/2025131.31132.09130.23131.4111,182,550131.41
6/13/2025131.76133.06130.59130.8510,634,471130.85
6/12/2025129.89132.33129.71132.3011,442,594132.30
6/11/2025131.94131.97129.79129.909,166,443129.90
6/10/2025130.20132.12129.46131.8311,850,861131.83
6/09/2025129.83130.65129.18129.968,452,272129.96
6/06/2025130.24130.66129.34130.037,628,346130.03
6/05/2025131.20131.41130.21131.119,566,026129.69
6/04/2025132.24132.74131.09131.746,519,427130.31
6/03/2025130.63132.21129.81131.857,349,600130.42
6/02/2025130.90131.03129.07130.916,723,146129.49
5/30/2025132.15132.72131.29131.4513,001,742130.02
5/29/2025130.86132.07130.25131.926,658,475130.49
5/28/2025131.29132.19130.47130.679,427,489129.25
5/27/2025130.08131.46129.13131.3713,972,542129.94
5/23/2025129.56129.75127.75129.348,123,907127.94
5/22/2025130.02130.70128.82130.127,139,405128.71
5/21/2025131.80131.90130.06130.159,241,573128.74
5/20/2025131.74132.16131.35131.807,622,128130.37
5/19/2025132.13132.26131.11131.799,405,210130.36
5/16/2025132.09132.26130.65131.988,896,391130.55
5/15/2025129.19131.55128.81131.509,163,226130.07
5/14/2025130.07130.17127.87128.4510,459,323127.06
5/13/2025131.17131.64129.75130.318,649,017128.90
5/12/2025130.84132.33130.06131.688,391,444130.25
5/09/2025131.15131.65130.18130.444,770,529129.02
5/08/2025131.88132.98131.26131.436,392,053130.00
5/07/2025130.95132.67130.27131.916,314,741130.48
5/06/2025131.90131.90130.16130.746,888,384129.32
5/05/2025134.04134.04131.70131.998,971,188130.56
5/02/2025134.15134.40133.15133.757,169,733132.30
5/01/2025134.46134.81133.24133.556,805,588132.10
4/30/2025135.63136.18133.09135.587,918,232134.11
4/29/2025132.48134.46131.52134.317,009,750132.85
4/28/2025133.90135.41133.10133.768,498,132132.31
4/25/2025135.46135.61131.80133.3811,544,687131.93
4/24/2025141.45141.85134.53135.3115,572,459133.84
4/23/2025143.27144.01140.85142.267,758,581140.72
4/22/2025142.28144.28141.95143.467,144,315141.90
4/21/2025142.50142.83140.57141.737,411,603140.19