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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	140.79	138.84	138.84	140.98	138.69	8.2M
October 07, 2025	140.37	140.79	140.79	141.84	139.69	6M
October 06, 2025	141.77	139.7	139.7	141.85	138.88	6.74M
October 03, 2025	142.26	141.98	141.98	143.36	141.86	5.43M
October 02, 2025	141.89	142.31	142.31	143.25	141.37	4.5M
October 01, 2025	140.81	143.14	143.14	143.37	140.48	5.87M
September 30, 2025	140.17	140.44	140.44	141.03	139.83	7.38M
September 29, 2025	140.44	140.17	140.17	140.67	139.12	11.93M
September 26, 2025	139.86	140.42	140.42	140.99	139.85	6.19M
September 25, 2025	143	139.92	139.92	143.42	139.86	7.1M
September 24, 2025	141.81	142.17	142.17	142.34	141.01	5.95M
September 23, 2025	141.04	141.9	141.9	142.23	139.96	6.36M
September 22, 2025	141.08	141.03	141.03	141.52	139.94	5.8M
September 19, 2025	141.47	141.72	141.72	142.08	140.46	10.21M
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

PepsiCo, Inc. (PEP) NASDAQ