PepsiCo, Inc. - PEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2025	140.63	140.73	140.73	141.63	140.39	5.92M
September 17, 2025	140.17	141.23	141.23	142.04	140.15	6.09M
September 16, 2025	140.69	140.03	140.03	141.31	139.91	9.28M
September 15, 2025	143.4	140.64	140.64	143.53	140.53	7.28M
September 12, 2025	144.07	143.53	143.53	144.25	142.9	5.71M
September 11, 2025	142.89	144.23	144.23	144.75	142.5	6.14M
September 10, 2025	142.2	142.66	142.66	143.11	141.42	5.99M
September 09, 2025	141.18	143.1	143.1	143.63	141.1	5.85M
September 08, 2025	145.72	141.71	141.71	145.72	140.35	11.13M
September 05, 2025	146	146.39	146.39	147.88	145.28	7.19M
September 04, 2025	149.02	146.89	146.89	149.47	146.45	6.28M
September 03, 2025	149.95	148.64	148.64	150.46	147.11	11.26M
September 02, 2025	157.44	150.28	150.28	157.8	150.21	17.35M
August 29, 2025	147.1	148.65	148.65	149.22	146.87	7.76M
August 28, 2025	147.96	146.98	146.98	148.04	146.23	9.24M
August 27, 2025	147	147.64	147.64	147.79	146.31	8.09M
August 26, 2025	147.5	147	147	148.25	145.81	11.21M
August 25, 2025	148.43	148.2	148.2	148.82	147.58	6.62M
August 22, 2025	149.65	149.64	149.64	151.18	149.09	5.22M
August 21, 2025	150.32	148.98	148.98	150.32	148.6	8.15M
August 20, 2025	153.21	150.73	150.73	154.61	148.69	10M
August 19, 2025	150	152.16	152.16	152.32	149.86	8.53M
August 18, 2025	150.55	149.55	149.55	150.55	148.92	9.9M
August 15, 2025	149.39	150.4	150.4	151.1	148.49	9.09M
August 14, 2025	149.04	148.62	148.62	149.5	148.05	6.89M
August 13, 2025	146.89	149.35	149.35	149.54	146.85	6.15M
August 12, 2025	145.55	146.87	146.87	147.01	144.72	7.67M
August 11, 2025	145.32	144.87	144.87	145.6	143.75	5.77M
August 08, 2025	143.92	145.21	145.21	145.37	143.8	5.32M
August 07, 2025	141.24	143.92	143.92	144.31	140.48	7.67M
August 06, 2025	139.9	140.8	140.8	141.58	139.36	6.75M
August 05, 2025	139.6	139.45	139.45	140.35	139.26	5.54M
August 04, 2025	139.29	139.56	139.56	140.32	138.75	8.38M
August 01, 2025	139.1	139.28	139.28	139.81	138.29	7.63M
July 31, 2025	140.98	137.92	137.92	141.57	137.64	11.48M
July 30, 2025	143.77	142.86	142.86	144.4	142.29	9.71M
July 29, 2025	141.57	143.89	143.89	143.99	141.13	6.28M
July 28, 2025	142.7	141.57	141.57	143.1	141.46	10.64M
July 25, 2025	144.81	143.45	143.45	144.82	142.7	7.02M
July 24, 2025	145.71	144.51	144.51	146.47	143.98	9.74M
July 23, 2025	145.86	145.66	145.66	147.03	145.09	6.17M
July 22, 2025	141.23	146.04	146.04	146.4	141.23	8.28M
July 21, 2025	143.1	141.7	141.7	143.59	140.46	9.03M
July 18, 2025	146.26	143.24	143.24	146.35	142.94	13.75M
July 17, 2025	141.7	145.44	145.44	145.96	141.64	26.2M
July 16, 2025	133.95	135.35	135.35	135.49	133.77	10.88M
July 15, 2025	135.43	133.81	133.81	135.51	133.75	8.9M
July 14, 2025	134.75	135.57	135.57	135.88	133.86	8.48M
July 11, 2025	134.84	135.26	135.26	135.39	133.81	7.96M
July 10, 2025	134.3	136.08	136.06	136.68	133.64	8.85M
July 09, 2025	134.9	134.48	134.48	135.38	132.96	7.76M
July 08, 2025	133.41	135.04	135.04	135.67	133.28	6.53M
July 07, 2025	135.53	134.45	134.45	135.72	133.68	7.76M
July 03, 2025	136.7	135.38	135.38	136.83	135.24	4.94M
July 02, 2025	135.25	136.48	136.48	137	134.88	9.39M
July 01, 2025	132.59	135.26	135.26	136.39	132.47	12.85M
June 30, 2025	131.2	132.04	132.04	132.36	130.59	11.4M
June 27, 2025	128.29	131.04	131.04	131.34	128.11	22.73M
June 26, 2025	127.71	128.22	128.22	129.16	127.6	11.54M
June 25, 2025	130.26	128.02	128.02	130.59	127.63	10.91M

PepsiCo, Inc. (PEP) NASDAQ