PepsiCo (PEP)

Last Price143.52

Change-0.64 (-0.44%)

NASDAQ · Last Trade: Jan 1st, 4:01 PM EST

Historical Prices For PepsiCo (PEP)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	143.82	144.03	143.16	143.52	4,380,373	143.52
12/30/2025	143.97	145.27	143.92	144.16	4,712,214	144.16
12/29/2025	143.74	145.05	143.60	144.24	7,200,929	144.24
12/26/2025	143.56	143.94	143.09	143.78	4,975,539	143.78
12/24/2025	143.79	143.99	142.95	143.74	2,618,702	143.74
12/23/2025	147.19	147.19	143.56	143.68	7,243,095	143.68
12/22/2025	147.52	148.98	146.41	147.05	8,814,783	147.05
12/19/2025	149.15	149.89	147.90	148.16	17,543,523	148.16
12/18/2025	149.80	150.37	149.25	149.37	6,949,195	149.37
12/17/2025	150.38	151.24	149.48	150.08	8,066,423	150.08
12/16/2025	151.99	152.35	149.99	150.37	7,518,985	150.37
12/15/2025	150.93	151.70	150.28	151.22	8,408,317	151.22
12/12/2025	149.75	150.67	148.74	150.65	8,213,046	150.65
12/11/2025	150.15	150.89	148.13	149.04	8,436,348	149.04
12/10/2025	147.77	149.78	147.00	149.70	18,524,340	149.70
12/09/2025	146.35	147.56	143.91	144.64	10,034,408	144.64
12/08/2025	145.01	146.56	144.20	145.63	6,313,275	145.63
12/05/2025	145.62	145.80	144.51	145.02	5,971,531	145.02
12/04/2025	147.75	148.25	146.13	146.91	6,802,168	145.49
12/03/2025	148.69	150.70	147.91	148.06	5,107,241	146.63
12/02/2025	149.46	149.51	146.53	148.61	6,828,528	147.17
12/01/2025	148.63	149.82	148.51	149.54	7,746,638	148.09
11/28/2025	147.23	148.82	147.23	148.74	3,411,173	147.30
11/26/2025	146.32	148.47	146.23	147.98	5,180,953	146.55
11/25/2025	145.93	147.12	145.57	146.11	8,953,350	144.69
11/24/2025	145.83	146.34	144.76	145.50	9,544,089	144.09
11/21/2025	146.28	148.94	145.98	146.33	7,911,763	144.91
11/20/2025	146.60	147.08	144.90	146.10	6,873,568	144.69
11/19/2025	148.30	148.80	146.69	147.11	8,133,625	145.69
11/18/2025	148.30	149.83	147.45	148.77	10,820,356	147.33
11/17/2025	146.12	148.10	145.22	147.83	7,318,693	146.40
11/14/2025	145.89	146.84	143.93	145.85	5,770,534	144.44
11/13/2025	144.10	146.39	143.65	145.02	6,661,672	143.62
11/12/2025	144.56	145.50	144.06	144.39	5,790,302	142.99
11/11/2025	143.28	145.76	142.68	145.08	7,683,061	143.68
11/10/2025	142.49	143.02	141.26	142.62	6,616,080	141.24
11/07/2025	142.93	144.05	141.65	142.95	7,592,654	141.56
11/06/2025	142.41	143.21	141.30	141.58	6,447,098	140.21
11/05/2025	142.90	143.28	141.58	142.86	7,134,392	141.48
11/04/2025	144.70	144.93	142.06	142.90	8,297,870	141.52
11/03/2025	145.86	145.91	143.25	143.60	8,327,224	142.21
10/31/2025	146.20	147.00	145.30	146.09	6,313,613	144.68
10/30/2025	146.34	148.09	146.25	147.55	5,755,790	146.12
10/29/2025	148.05	148.66	143.67	146.16	7,766,894	144.74
10/28/2025	151.41	153.21	149.92	150.12	5,625,570	148.67
10/27/2025	151.01	152.87	150.96	152.63	4,744,288	151.15
10/24/2025	152.04	152.41	151.26	151.55	3,580,187	150.08
10/23/2025	153.17	153.40	151.03	151.51	6,091,053	150.04
10/22/2025	153.15	155.18	152.71	153.03	6,485,748	151.55
10/21/2025	154.70	155.19	152.84	153.18	5,614,134	151.70
10/20/2025	154.42	154.42	152.72	153.64	4,809,803	152.15
10/17/2025	153.77	153.91	151.74	153.71	6,710,175	152.22
10/16/2025	152.38	154.38	152.29	152.67	8,532,240	151.19
10/15/2025	151.33	152.39	149.17	151.16	6,100,733	149.70
10/14/2025	148.69	151.62	148.50	151.54	8,370,573	150.07
10/13/2025	148.65	149.98	147.34	148.89	7,271,046	147.45
10/10/2025	145.63	150.81	145.00	150.08	17,545,241	148.63
10/09/2025	140.46	144.74	138.59	144.71	13,699,415	143.31
10/08/2025	140.79	140.98	138.69	138.84	8,244,440	137.50
10/07/2025	140.37	141.84	139.69	140.79	6,109,816	139.43
10/06/2025	141.77	141.85	138.88	139.70	6,748,844	138.35
10/03/2025	142.26	143.36	141.86	141.98	5,426,300	140.60
10/02/2025	141.89	143.25	141.37	142.31	4,496,815	140.93