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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	167	167.53	167.53	168	165.33	11.01M
February 04, 2026	164.89	166.18	166.18	167.94	164.17	13.32M
February 03, 2026	156.6	162.85	162.85	163.44	155.5	19.08M
February 02, 2026	154.06	155.2	155.2	156.62	153.19	14.66M
January 30, 2026	149.01	153.63	153.63	153.89	148.59	12.64M
January 29, 2026	148.84	148.69	148.69	150.86	148.44	8.95M
January 28, 2026	148.41	148.5	148.5	150.04	147.76	5.94M
January 27, 2026	145.75	148.78	148.78	148.82	145.33	7.11M
January 26, 2026	144.8	145.87	145.87	145.92	144.14	6.59M
January 23, 2026	143.86	144.58	144.58	144.84	143.06	5.86M
January 22, 2026	146.56	144.4	144.4	147.13	144.21	7.78M
January 21, 2026	147.05	146.74	146.74	148.01	144.94	7.68M
January 20, 2026	146.22	147.66	147.66	147.66	144.32	9.86M
January 16, 2026	147.16	146.32	146.32	147.55	145.51	10.31M
January 15, 2026	146.06	146.57	146.57	147.02	145.53	5.71M
January 14, 2026	143.14	145.92	145.92	146.29	143.14	7.87M
January 13, 2026	141.1	143.48	143.48	143.65	141.04	8.88M
January 12, 2026	139.91	141.36	141.36	141.51	138.56	12.22M
January 09, 2026	139.44	139.91	139.91	140.79	138.7	6.68M
January 08, 2026	136.57	139.37	139.37	139.48	136.01	8.76M
January 07, 2026	139.18	137.01	137.01	139.83	136.96	8.38M
January 06, 2026	139.68	138.96	138.96	140.06	138.57	9.44M
January 05, 2026	141.66	139.92	139.92	141.81	139.4	9.03M
January 02, 2026	143.14	142.23	142.23	143.41	142.15	7.09M
December 31, 2025	143.71	143.52	143.52	144.03	143.16	3.6M
December 30, 2025	143.97	144.16	144.16	145.27	143.92	4.56M
December 29, 2025	143.74	144.24	144.24	145.05	143.6	7.2M
December 26, 2025	143.56	143.78	143.78	143.94	143.09	4.98M
December 24, 2025	143.79	143.74	143.74	143.99	142.95	2.62M
December 23, 2025	147.02	143.68	143.68	147.08	143.56	7.23M
December 22, 2025	147.53	147.05	147.05	148.98	146.41	8.82M
December 19, 2025	149.15	148.16	148.16	149.89	147.9	17.41M
December 18, 2025	149.8	149.37	149.37	150.37	149.25	6.64M
December 17, 2025	150.38	150.08	150.08	151.24	149.48	8.07M
December 16, 2025	151.99	150.37	150.37	152.35	149.99	7.48M
December 15, 2025	150.94	151.22	151.22	151.7	150.28	8.41M
December 12, 2025	149.62	150.64	150.64	150.67	148.74	5.65M
December 11, 2025	150.15	149.05	149.05	150.89	148.12	5.46M
December 10, 2025	147.86	149.71	149.71	149.72	147	10.11M
December 09, 2025	146.39	144.62	144.62	147.56	143.91	8.1M
December 08, 2025	145.01	145.63	145.63	146.56	144.2	6.33M
December 05, 2025	145.63	145.02	145.02	145.8	144.51	5.94M
December 04, 2025	147.75	146.91	146.91	148.25	146.13	6.78M
December 03, 2025	148.69	148.06	148.06	150.7	147.92	4.91M
December 02, 2025	149.46	148.61	148.61	149.51	146.53	6.83M
December 01, 2025	148.63	149.51	149.51	149.82	148.51	7.62M
November 28, 2025	147.23	148.74	148.74	148.82	147.23	2.97M
November 26, 2025	146.32	147.98	147.98	148.47	146.23	5.15M
November 25, 2025	145.93	146.11	146.11	147.12	145.57	8.95M
November 24, 2025	145.83	145.5	145.5	146.34	144.76	9.39M
November 21, 2025	146.28	146.33	146.33	148.94	145.99	7.88M
November 20, 2025	146.6	146.1	146.1	147.08	144.9	6.76M
November 19, 2025	148.3	147.11	147.11	148.8	146.69	8.1M
November 18, 2025	148.3	148.77	148.77	149.83	147.45	10.82M
November 17, 2025	145.88	147.79	147.79	148.1	145.22	5.4M
November 14, 2025	145.89	145.85	145.85	146.84	143.93	5.77M
November 13, 2025	144.1	145.02	145.02	146.39	143.65	6.66M
November 12, 2025	144.56	144.39	144.39	145.5	144.06	5.79M
November 11, 2025	143.52	145.08	145.08	145.76	142.68	7.68M
November 10, 2025	142.49	142.62	142.62	143.02	141.26	6.62M

PepsiCo, Inc. (PEP) NASDAQ