Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

PepsiCo (PEP) Historical Prices

15,262 Followers
PEP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 2026139.37139.83137.09137.27137.27-2.24%8,400,1930.98
Nov 02, 2026138.28140.66137.92140.42140.42+2.24%9,113,3801.07
Oct 30, 2026136.58138.59135.80137.34137.34+2.65%19,503,3812.33
Oct 29, 2026134.96134.96132.73133.79133.79+0.87%6,139,1790.73
Oct 28, 2026132.12132.89131.85132.63132.63-0.65%5,757,2420.68
Oct 27, 2026134.11134.72132.50133.50133.50-1.45%8,353,3750.99
Oct 26, 2026135.57137.65135.00135.46135.46-0.23%7,068,7420.84
Oct 23, 2026138.06138.28134.66135.77135.77-2.20%7,474,0930.88
Oct 22, 2026136.27139.00134.85138.83138.83+3.07%9,370,8731.11
Oct 21, 2026133.21135.48133.14134.70134.70+0.51%9,067,7791.07
Oct 20, 2026134.77134.95133.40134.02134.02+0.34%9,972,5061.18
Oct 19, 2026130.88133.81130.27133.57133.57+1.58%9,492,9981.13
Oct 16, 2026129.53131.59128.82131.49131.49+2.42%10,692,7801.28
Oct 15, 2026131.40133.15127.27128.38128.38-0.69%11,647,5201.41
Oct 14, 2026128.20129.36127.20129.27129.27+1.55%9,550,1441.16
Oct 13, 2026128.15128.15125.82127.30127.30+0.49%11,778,7201.44
Oct 12, 2026126.76127.23125.82126.68126.68+0.56%7,903,9630.96
Oct 09, 2026126.70127.10125.29125.97125.97-1.85%9,875,6611.21
Oct 08, 2026124.31129.50124.05128.34128.34+3.73%24,000,8503.03
Oct 07, 2026125.93126.44123.47123.73123.73-1.58%13,341,1301.70
Oct 06, 2026125.66127.21124.63125.71125.71+0.05%10,026,8001.26
Oct 05, 2026125.85126.05124.22125.65125.65-0.19%8,821,6261.10
Oct 02, 2026125.96126.30125.16125.89125.89+0.23%6,093,4780.76
Oct 01, 2026126.94127.31125.53125.60125.60-0.88%8,291,8661.03
Sep 30, 2026128.90129.98126.70126.72126.72-1.53%9,812,6501.24
Sep 29, 2026126.51128.94126.42128.69128.69+0.15%8,416,6331.06
Sep 28, 2026127.48128.75126.72128.50128.50-0.10%7,512,7170.94
Sep 25, 2026127.75128.72126.90128.63128.63+0.37%6,706,8390.83
Sep 24, 2026131.02131.19128.11128.15128.15-1.56%9,642,9231.19
Sep 23, 2026131.09131.39129.22130.18130.18-0.77%8,179,3061.00
Sep 22, 2026130.41131.41129.93131.19131.19+1.23%7,746,2940.95
Sep 21, 2026129.65130.22127.98129.59129.59-0.12%12,011,3201.49
Sep 18, 2026132.21132.30129.55129.75129.75-2.93%23,539,9303.01
Sep 17, 2026134.78134.91132.93133.66133.66-0.51%10,110,0101.29
Sep 16, 2026135.42136.05134.24134.34134.34-0.86%6,885,1590.89
Sep 15, 2026135.77136.03134.75135.50135.50-0.62%8,176,6501.04
Sep 14, 2026138.00138.80136.15136.34136.34+0.01%10,764,7701.37
Sep 11, 2026137.31137.49136.04136.32136.32-0.24%8,768,3631.11
Sep 10, 2026137.50137.79136.48136.65136.65-0.03%7,447,3940.94
Sep 09, 2026138.01138.12136.33136.69136.69-1.27%7,374,2110.93
Sep 08, 2026137.00138.98137.00138.45138.45+0.60%10,092,4801.28
Sep 07, 2026137.74139.47137.43137.63137.63+0.00%00.00
Sep 04, 2026137.74139.47137.43137.63137.63-0.66%6,145,5030.76
Sep 03, 2026140.32140.75138.58140.02138.54-0.36%10,320,0501.27
Sep 02, 2026140.27141.71139.30140.52139.03+0.52%7,057,7570.86
Sep 01, 2026141.19141.43139.37139.79138.31-0.39%5,535,0110.67
Aug 31, 2026141.04141.04139.33140.34138.86-0.52%6,557,1620.80
Aug 28, 2026140.66141.29139.99141.07139.58+0.97%5,467,3120.66
Aug 27, 2026140.56141.09139.68139.72138.24-1.74%6,245,2480.75
Aug 26, 2026142.69142.69141.22142.19140.69-0.06%8,586,4851.03