Dark

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

135.38USD-2.380%(-3.30)12,072,247

128.82Bid 143.21Ask 14.39Spread

Pre-market

Jun 30, 2026 9:26:30 AM EDT

138.90USD+0.159%(+0.22)22,511

After-hours

Jun 30, 2026 4:48:30 PM EDT

135.59USD+0.155%(+0.21)3,105,491

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	138.7100	139.0700	134.940000	135.3800	-2.380%	12,072,247	0.000%
2026-06-29	141.9650	142.3700	137.530000	138.6800	-1.917%	10,042,375	-2.380%
2026-06-26	140.5200	142.1400	140.200000	141.3900	+1.340%	9,735,656	-4.251%
2026-06-25	141.9900	143.1000	139.370000	139.5200	-1.933%	7,336,852	-2.967%
2026-06-24	142.0200	143.7400	141.670000	142.2700	+0.155%	8,323,852	-4.843%
2026-06-23	143.6750	143.6750	140.865000	142.0500	+0.952%	7,589,036	-4.696%
2026-06-22	141.2800	142.4900	140.480000	140.7100	-0.922%	10,345,012	-3.788%
2026-06-18	141.0500	142.7290	141.040000	142.0200	+0.304%	19,130,319	-4.675%
2026-06-17	145.5100	145.8700	140.850000	141.5900	-3.100%	10,126,579	-4.386%
2026-06-16	146.8700	147.6400	145.030000	146.1200	-0.089%	9,345,236	-7.350%
2026-06-15	143.0200	146.7700	142.810000	146.2500	+1.372%	8,976,365	-7.432%
2026-06-12	143.7950	144.3600	142.410000	144.2700	+0.376%	6,783,561	-6.162%
2026-06-11	144.8600	145.4000	143.570000	143.7300	-0.409%	8,653,857	-5.810%
2026-06-10	143.9450	145.4500	143.000000	144.3200	+1.079%	11,249,229	-6.195%
2026-06-09	141.5300	144.2999	140.850100	142.7800	+1.493%	10,390,161	-5.183%
2026-06-08	140.9200	141.8600	139.260000	140.6800	-0.874%	8,800,467	-3.767%
2026-06-05	141.5600	144.3400	141.210000	141.9200	-0.162%	13,228,694	-4.608%
2026-06-04	144.8600	145.7000	141.205000	142.1500	-0.274%	8,089,821	-4.763%
2026-06-03	141.7850	143.6800	141.770000	142.5400	+0.380%	6,225,123	-5.023%
2026-06-02	141.5400	142.8900	140.810000	142.0000	+0.339%	7,864,654	-4.662%
2026-06-01	142.5850	144.1100	141.320000	141.5200	-1.852%	8,077,343	-4.339%
2026-05-29	145.1400	146.7650	143.546226	144.1900	-1.436%	12,779,204	-6.110%
2026-05-28	147.7700	148.6100	145.620000	146.2900	-0.981%	7,631,927	-7.458%
2026-05-27	146.2700	148.9138	145.700000	147.7400	+1.414%	7,405,767	-8.366%
2026-05-26	149.7100	150.2500	145.500000	145.6800	-3.248%	9,067,005	-7.070%
2026-05-22	149.4100	150.8396	148.540000	150.5700	+1.156%	7,775,462	-10.088%
2026-05-21	149.2900	149.6700	146.380000	148.8500	-0.295%	6,121,633	-9.049%
2026-05-20	149.5700	150.6500	148.390000	149.2900	-0.718%	7,425,808	-9.317%
2026-05-19	150.3000	152.5700	148.970000	150.3700	+0.879%	10,093,431	-9.969%
2026-05-18	149.9900	150.1200	147.480000	149.0600	-0.040%	8,799,358	-9.178%
2026-05-15	149.5600	150.1100	148.190000	149.1200	+0.303%	6,230,650	-9.214%
2026-05-14	149.5000	149.9900	148.150000	148.6700	-0.402%	5,022,217	-8.939%
2026-05-13	150.6900	153.2400	148.960000	149.2700	-1.699%	5,524,861	-9.305%
2026-05-12	150.5400	152.7200	148.355000	151.8500	+1.633%	6,250,656	-10.846%
2026-05-11	154.3900	154.7000	149.060000	149.4100	-3.370%	8,373,263	-9.390%
2026-05-08	156.7500	157.3000	154.380000	154.6200	-1.069%	4,934,779	-12.443%
2026-05-07	155.0100	157.3500	154.880000	156.2900	+0.212%	4,464,045	-13.379%
2026-05-06	155.8000	156.9277	154.865000	155.9600	+0.593%	5,296,799	-13.196%
2026-05-05	154.0500	156.3100	152.540000	155.0400	+0.291%	6,200,143	-12.681%
2026-05-04	155.9000	156.7300	153.665000	154.5900	-1.791%	5,331,242	-12.426%
2026-05-01	159.5500	160.0000	156.430000	157.4100	-0.681%	4,447,358	-13.995%
2026-04-30	155.9800	159.0000	155.280000	158.4900	+2.061%	7,065,548	-14.581%
2026-04-29	155.5900	156.4900	153.480000	155.2900	-0.640%	4,047,612	-12.821%
2026-04-28	156.8000	158.1100	155.321900	156.2900	+1.421%	5,174,144	-13.379%
2026-04-27	155.5300	156.6500	154.000000	154.1000	-0.862%	4,075,287	-12.148%
2026-04-24	155.9300	156.2800	154.660000	155.4400	-0.167%	5,364,393	-12.905%
2026-04-23	155.1550	156.6100	154.570000	155.7000	+1.242%	6,077,621	-13.051%
2026-04-22	155.0750	157.2200	153.550000	153.7900	-0.729%	5,921,321	-11.971%
2026-04-21	156.7400	157.0400	153.730000	154.9200	-1.319%	6,356,293	-12.613%
2026-04-20	158.7400	158.8400	155.840000	156.9900	-0.431%	5,730,212	-13.765%
2026-04-17	158.2550	160.0250	156.470000	157.6700	-0.448%	7,799,930	-14.137%
2026-04-16	155.5400	159.7900	154.262700	158.3800	+2.280%	10,422,055	-14.522%
2026-04-15	155.0200	155.7599	153.340000	154.8500	-0.559%	7,684,834	-12.573%
2026-04-14	154.5100	156.6250	154.290000	155.7200	-0.103%	5,655,766	-13.062%
2026-04-13	156.9900	157.0300	154.950000	155.8800	-0.751%	5,827,580	-13.151%
2026-04-10	157.1600	157.7900	156.325000	157.0600	-0.273%	4,412,299	-13.804%
2026-04-09	153.7000	158.0100	153.250000	157.4900	+1.738%	4,339,599	-14.039%
2026-04-08	151.8800	154.8200	151.752800	154.8000	+1.038%	6,878,878	-12.545%
2026-04-07	156.1800	156.5400	152.572000	153.2100	-2.246%	5,151,134	-11.638%
2026-04-06	156.4100	156.8600	155.400000	156.7300	-0.178%	3,562,848	-13.622%
2026-04-02	154.6600	157.0600	154.218700	157.0100	+1.526%	5,409,983	-13.776%
2026-04-01	153.5500	155.1500	153.260000	154.6500	-0.412%	5,412,575	-12.460%
2026-03-31	157.6700	157.6700	154.170000	155.2900	-0.976%	8,033,787	-12.821%
2026-03-30	153.8200	158.3900	153.370100	156.8200	+2.470%	10,386,795	-13.672%
2026-03-27	151.1400	154.5400	150.470000	153.0400	+1.465%	6,663,856	-11.539%
2026-03-26	151.9300	153.1500	150.670000	150.8300	-0.593%	5,677,125	-10.243%
2026-03-25	151.2950	151.8400	149.030000	151.7300	+0.757%	4,978,533	-10.776%
2026-03-24	150.4500	152.5750	150.195000	150.5900	-0.192%	5,804,025	-10.100%
2026-03-23	152.3000	152.3000	149.940000	150.8800	+0.560%	6,783,206	-10.273%
2026-03-20	152.4500	153.4100	149.340000	150.0400	-1.768%	14,479,575	-9.771%
2026-03-19	153.7450	154.6800	152.660000	152.7400	-0.521%	5,555,526	-11.366%
2026-03-18	155.2500	156.1200	153.290000	153.5400	-1.891%	5,124,370	-11.828%
2026-03-17	158.8300	159.1100	156.290000	156.5000	-0.774%	5,460,156	-13.495%
2026-03-16	161.3600	161.5800	157.540000	157.7200	-1.351%	4,498,710	-14.164%
2026-03-13	159.7800	161.5100	159.240000	159.8800	+0.642%	4,676,821	-15.324%
2026-03-12	158.8700	161.5400	158.690000	158.8600	-0.805%	6,165,982	-14.780%
2026-03-11	160.3100	160.9050	157.890000	160.1500	-0.392%	4,360,726	-15.467%
2026-03-10	160.7000	162.8600	159.590000	160.7800	-0.464%	5,341,337	-15.798%
2026-03-09	159.1700	162.4300	158.095000	161.5300	+1.317%	6,415,969	-16.189%
2026-03-06	158.2500	159.5300	156.085000	159.4300	-0.790%	5,938,308	-15.085%
2026-03-05	162.1600	163.4000	160.160000	160.7000	-1.964%	7,133,689	-15.756%
2026-03-04	165.0400	165.9300	163.370000	163.9200	-0.600%	6,855,436	-17.411%
2026-03-03	166.5400	167.2200	163.670000	164.9100	-1.417%	6,718,114	-17.907%
2026-03-02	169.0450	169.5400	167.140000	167.2800	-1.449%	7,262,814	-19.070%
2026-02-27	168.3800	170.2800	167.820000	169.7400	+1.289%	10,583,705	-20.243%
2026-02-26	169.6300	170.0600	167.160000	167.5800	-0.940%	9,170,779	-19.215%
2026-02-25	168.6100	169.5000	166.000000	169.1700	-0.218%	6,832,611	-19.974%
2026-02-24	168.2300	169.7850	167.770100	169.5400	+0.725%	6,319,272	-20.149%
2026-02-23	164.4900	168.8100	164.240000	168.3200	+2.049%	6,801,149	-19.570%
2026-02-20	164.6500	164.9700	163.020000	164.9400	+0.213%	4,811,816	-17.922%
2026-02-19	164.3900	165.0500	163.131100	164.5900	+0.122%	6,155,803	-17.747%
2026-02-18	161.7900	164.5300	160.632100	164.3900	+1.525%	7,239,629	-17.647%
2026-02-17	166.1200	167.5400	160.810000	161.9200	-2.423%	8,749,608	-16.391%
2026-02-13	167.2000	167.8800	164.995000	165.9400	-0.754%	9,285,007	-18.416%
2026-02-12	169.7550	171.4800	167.090000	167.2000	-1.153%	9,515,869	-19.031%
2026-02-11	167.6500	170.2700	166.020000	169.1500	+1.306%	6,733,292	-19.965%
2026-02-10	165.7500	167.4074	163.740000	166.9700	+0.300%	10,351,902	-18.920%
2026-02-09	169.5000	169.9300	164.941500	166.4700	-2.358%	10,315,841	-18.676%
2026-02-06	167.4500	170.7500	167.255000	170.4900	+1.767%	10,960,088	-20.594%
2026-02-05	166.5100	168.0100	165.250000	167.5300	+0.812%	11,038,416	-19.191%
2026-02-04	164.8900	167.9400	164.170000	166.1800	+2.045%	13,322,151	-18.534%
2026-02-03	156.6000	163.4400	155.500100	162.8500	+4.929%	19,093,050	-16.868%
2026-02-02	154.0600	156.6200	153.190000	155.2000	+1.022%	14,660,355	-12.771%
2026-01-30	149.0100	153.8900	148.590000	153.6300	+3.322%	12,673,604	-11.879%
2026-01-29	148.8350	150.8600	148.440000	148.6900	+0.128%	9,062,018	-8.952%
2026-01-28	148.4100	150.0400	147.760000	148.5000	-0.188%	5,924,356	-8.835%
2026-01-27	145.7500	148.8200	145.330000	148.7800	+1.995%	7,114,973	-9.007%
2026-01-26	144.8000	145.9200	144.140000	145.8700	+0.892%	6,571,823	-7.191%
2026-01-23	143.8600	144.8400	143.060000	144.5800	+0.125%	5,871,131	-6.363%
2026-01-22	146.6800	147.1300	144.170000	144.4000	-1.595%	8,166,969	-6.247%
2026-01-21	147.0500	148.0100	144.940000	146.7400	-0.623%	7,678,736	-7.742%
2026-01-20	146.2150	147.6600	144.320000	147.6600	+0.916%	9,982,694	-8.316%
2026-01-16	147.1600	147.5500	145.510000	146.3200	-0.171%	10,312,235	-7.477%
2026-01-15	146.0600	147.0170	145.530000	146.5700	+0.445%	5,797,624	-7.635%
2026-01-14	143.1400	146.3000	143.136000	145.9200	+1.701%	8,329,254	-7.223%
2026-01-13	141.1000	143.6500	141.040000	143.4800	+1.500%	9,026,970	-5.645%
2026-01-12	139.9100	141.5100	138.560000	141.3600	+1.036%	12,223,439	-4.230%
2026-01-09	139.4400	140.7900	138.700000	139.9100	+0.387%	6,257,180	-3.238%
2026-01-08	136.5700	139.4800	136.010000	139.3700	+1.723%	8,762,273	-2.863%
2026-01-07	139.2150	139.8299	136.955000	137.0100	-1.403%	8,539,679	-1.190%
2026-01-06	139.6800	140.0574	138.565000	138.9600	-0.686%	9,576,723	-2.576%
2026-01-05	141.6600	141.8100	139.400000	139.9200	-1.624%	9,087,713	-3.245%
2026-01-02	143.2200	143.4100	142.100000	142.2300	-0.899%	7,181,418	-4.816%
2025-12-31	143.8250	144.0300	143.160000	143.5200	-0.444%	4,380,538	-5.672%
2025-12-30	143.9700	145.2700	143.920000	144.1600	-0.055%	4,713,785	-6.090%
2025-12-29	143.7400	145.0500	143.600000	144.2400	+0.320%	7,201,791	-6.143%
2025-12-26	143.5600	143.9400	143.090000	143.7800	+0.028%	4,975,535	-5.842%
2025-12-24	143.7900	143.9900	142.950000	143.7400	+0.042%	2,618,700	-5.816%
2025-12-23	147.1900	147.1900	143.560000	143.6800	-2.292%	7,254,772	-5.777%
2025-12-22	147.5250	148.9800	146.410000	147.0500	-0.749%	8,818,726	-7.936%
2025-12-19	149.1450	149.8929	147.900000	148.1600	-0.810%	17,543,516	-8.626%
2025-12-18	149.8000	150.3700	149.250000	149.3700	-0.473%	6,643,173	-9.366%
2025-12-17	150.3800	151.2400	149.480000	150.0800	-0.193%	8,067,133	-9.795%
2025-12-16	151.9850	152.3500	149.985000	150.3700	-0.562%	7,520,334	-9.969%
2025-12-15	150.9350	151.7000	150.280000	151.2200	+0.378%	8,409,625	-10.475%
2025-12-12	149.7500	150.6700	148.740000	150.6500	+1.080%	8,143,100	-10.136%
2025-12-11	150.1500	150.8900	148.130000	149.0400	-0.441%	7,854,008	-9.165%
2025-12-10	147.7700	149.7800	147.000000	149.7000	+3.498%	18,526,426	-9.566%
2025-12-09	146.3500	147.5600	143.910000	144.6400	-0.680%	10,035,178	-6.402%
2025-12-08	145.0100	146.5600	144.200000	145.6300	+0.421%	6,327,412	-7.038%
2025-12-05	145.6200	145.8000	144.510000	145.0200	-1.287%	5,971,510	-6.647%
2025-12-04	147.7500	148.2500	146.130000	146.9100	-0.777%	6,802,969	-7.848%
2025-12-03	148.6900	150.7000	147.910000	148.0600	-0.370%	5,109,218	-8.564%
2025-12-02	149.4600	149.5100	146.530000	148.6100	-0.602%	6,830,290	-8.902%
2025-12-01	148.6250	149.8200	148.510000	149.5100	+0.518%	7,623,275	-9.451%
2025-11-28	147.2300	148.8200	147.230000	148.7400	+0.514%	2,969,300	-8.982%
2025-11-26	146.3200	148.4700	146.227200	147.9800	+1.280%	5,180,946	-8.515%
2025-11-25	145.9300	147.1200	145.570000	146.1100	+0.419%	8,953,952	-7.344%
2025-11-24	145.8300	146.3400	144.760000	145.5000	-0.567%	9,391,443	-6.955%
2025-11-21	146.2800	148.9350	145.980000	146.3300	+0.157%	7,911,761	-7.483%
2025-11-20	146.6000	147.0800	144.900000	146.1000	-0.687%	6,878,914	-7.337%
2025-11-19	148.3000	148.8000	146.690000	147.1100	-1.116%	8,123,236	-7.974%
2025-11-18	148.3000	149.8292	147.450000	148.7700	+0.636%	10,821,528	-9.000%
2025-11-17	146.1200	148.1050	145.220000	147.8300	+1.358%	7,320,150	-8.422%
2025-11-14	145.8900	146.8400	143.930000	145.8500	+0.572%	5,770,478	-7.179%
2025-11-13	144.1000	146.3900	143.650000	145.0200	+0.436%	6,663,264	-6.647%
2025-11-12	144.5600	145.4950	144.060000	144.3900	-0.476%	5,790,488	-6.240%
2025-11-11	143.2800	145.7600	142.680000	145.0800	+1.725%	7,683,573	-6.686%
2025-11-10	142.4900	143.0200	141.260000	142.6200	-0.231%	6,617,494	-5.076%
2025-11-07	142.9300	144.0500	141.650000	142.9500	+0.968%	7,592,652	-5.296%
2025-11-06	142.4100	143.2050	141.300000	141.5800	-0.896%	6,449,386	-4.379%
2025-11-05	142.9000	143.2800	141.580000	142.8600	-0.028%	7,136,424	-5.236%
2025-11-04	144.7000	144.9300	142.060000	142.9000	-0.487%	8,302,941	-5.262%
2025-11-03	145.8600	145.9100	143.250000	143.6000	-1.704%	8,331,545	-5.724%
2025-10-31	146.2000	147.0000	145.300000	146.0900	-0.989%	6,313,592	-7.331%
2025-10-30	146.3400	148.0900	146.250000	147.5500	+0.951%	5,752,708	-8.248%
2025-10-29	148.0500	148.6648	143.670000	146.1600	-2.638%	7,767,556	-7.375%
2025-10-28	151.4100	153.2105	149.920000	150.1200	-1.644%	5,626,528	-9.819%
2025-10-27	151.0100	152.8700	150.960000	152.6300	+0.713%	4,744,578	-11.302%
2025-10-24	152.0400	152.4150	151.265000	151.5500	+0.026%	3,580,182	-10.670%
2025-10-23	153.1700	153.4000	151.030000	151.5100	-0.993%	6,091,762	-10.646%
2025-10-22	153.1500	155.1800	152.710000	153.0300	-0.098%	6,485,959	-11.534%
2025-10-21	154.7000	155.1900	152.840000	153.1800	-0.299%	5,614,266	-11.620%
2025-10-20	154.4200	154.4200	152.715000	153.6400	-0.046%	4,810,592	-11.885%
2025-10-17	153.7700	153.9100	151.735000	153.7100	+0.681%	6,710,141	-11.925%
2025-10-16	152.3800	154.3750	152.290000	152.6700	+0.999%	8,532,889	-11.325%
2025-10-15	151.3300	152.3900	149.170000	151.1600	-0.251%	6,101,096	-10.439%
2025-10-14	148.6900	151.6200	148.500000	151.5400	+1.780%	8,371,136	-10.664%
2025-10-13	148.6500	149.9800	147.340000	148.8900	-0.793%	7,271,983	-9.074%
2025-10-10	145.6300	150.8150	145.000000	150.0800	+3.711%	17,545,164	-9.795%
2025-10-09	140.4600	144.7400	138.590000	144.7100	+4.228%	13,706,629	-6.447%
2025-10-08	140.7900	140.9800	138.690000	138.8400	-1.385%	8,256,741	-2.492%
2025-10-07	140.3700	141.8400	139.690000	140.7900	+0.780%	6,110,309	-3.843%
2025-10-06	141.7700	141.8500	138.880000	139.7000	-1.606%	6,750,712	-3.092%
2025-10-03	142.2650	143.3600	141.860000	141.9800	-0.232%	5,425,725	-4.649%
2025-10-02	141.8900	143.2500	141.370000	142.3100	-0.580%	4,497,315	-4.870%
2025-10-01	140.8100	143.3700	140.480000	143.1400	+1.923%	5,880,796	-5.421%
2025-09-30	140.1700	141.0250	139.830100	140.4400	+0.193%	7,583,411	-3.603%
2025-09-29	140.4400	140.6700	139.124200	140.1700	-0.192%	11,930,247	-3.417%
2025-09-26	139.9400	140.9900	139.850000	140.4400	+0.372%	6,224,693	-3.603%
2025-09-25	143.0000	143.4200	139.860000	139.9200	-1.583%	7,101,666	-3.245%
2025-09-24	141.8100	142.3400	141.015000	142.1700	+0.190%	5,949,145	-4.776%
2025-09-23	141.0350	142.2300	139.960000	141.9000	+0.617%	6,356,489	-4.595%
2025-09-22	141.0800	141.5200	139.939500	141.0300	-0.515%	5,797,558	-4.006%
2025-09-19	141.4600	142.0800	140.460000	141.7600	+0.732%	12,365,531	-4.501%
2025-09-18	140.6350	141.6300	140.390100	140.7300	-0.354%	6,106,557	-3.802%
2025-09-17	140.1700	142.0450	140.150000	141.2300	+0.857%	6,092,884	-4.142%
2025-09-16	140.6900	141.3100	139.910000	140.0300	-0.434%	9,283,480	-3.321%
2025-09-15	143.3950	143.5300	140.531200	140.6400	-2.014%	7,279,639	-3.740%
2025-09-12	144.0700	144.2450	142.900000	143.5300	-0.485%	5,714,114	-5.678%
2025-09-11	142.8900	144.7500	142.500000	144.2300	+1.101%	6,144,363	-6.136%
2025-09-10	142.2300	143.1100	141.420000	142.6600	-0.307%	6,015,122	-5.103%
2025-09-09	141.1800	143.6300	141.100000	143.1000	+0.981%	5,866,442	-5.395%
2025-09-08	145.7200	145.7200	140.345000	141.7100	-3.197%	11,127,619	-4.467%
2025-09-05	146.0000	147.8800	145.280000	146.3900	-0.340%	7,186,260	-7.521%
2025-09-04	149.0200	149.4700	146.450000	146.8900	-1.177%	6,342,232	-7.836%
2025-09-03	149.9500	150.4600	147.110000	148.6400	-1.091%	11,259,203	-8.921%
2025-09-02	157.4400	157.8000	150.210000	150.2800	+1.097%	17,348,611	-9.915%
2025-08-29	147.1000	149.2200	146.870000	148.6500	+1.136%	7,760,710	-8.927%
2025-08-28	147.9600	148.0350	146.233000	146.9800	-0.447%	9,265,077	-7.892%
2025-08-27	147.0000	147.7900	146.310000	147.6400	+0.435%	8,092,909	-8.304%
2025-08-26	147.5000	148.2500	145.810000	147.0000	-0.810%	11,208,146	-7.905%
2025-08-25	148.4250	148.8200	147.580000	148.2000	-0.962%	6,624,298	-8.650%
2025-08-22	149.6500	151.1800	149.090000	149.6400	+0.443%	5,218,019	-9.530%
2025-08-21	150.3250	150.3250	148.595000	148.9800	-1.161%	8,153,618	-9.129%
2025-08-20	153.2100	154.6100	148.690000	150.7300	-0.940%	10,023,466	-10.184%
2025-08-19	150.0000	152.3250	149.860000	152.1600	+1.745%	8,596,943	-11.028%
2025-08-18	150.5500	150.5500	148.920000	149.5500	-0.565%	9,900,999	-9.475%
2025-08-15	149.3900	151.1000	148.490000	150.4000	+1.198%	9,162,178	-9.987%
2025-08-14	149.0350	149.5000	148.050000	148.6200	-0.489%	6,892,466	-8.909%
2025-08-13	146.8850	149.5400	146.850000	149.3500	+1.689%	6,147,005	-9.354%
2025-08-12	145.5500	147.0100	144.715000	146.8700	+1.381%	7,670,149	-7.823%
2025-08-11	145.3200	145.6000	143.745000	144.8700	-0.234%	5,773,384	-6.551%
2025-08-08	143.9200	145.3650	143.800000	145.2100	+0.896%	5,315,087	-6.770%
2025-08-07	141.2400	144.3100	140.480000	143.9200	+2.216%	7,674,642	-5.934%
2025-08-06	139.9000	141.5800	139.360000	140.8000	+0.968%	6,747,448	-3.849%
2025-08-05	139.6000	140.3450	139.260000	139.4500	-0.079%	5,535,084	-2.919%
2025-08-04	139.2850	140.3200	138.750000	139.5600	+0.201%	8,384,672	-2.995%
2025-08-01	139.1050	139.8100	138.290000	139.2800	+0.986%	7,630,810	-2.800%
2025-07-31	140.9800	141.5700	137.640000	137.9200	-3.458%	11,689,674	-1.842%
2025-07-30	143.7700	144.4000	142.288400	142.8600	-0.716%	9,738,383	-5.236%
2025-07-29	141.5700	143.9850	141.125000	143.8900	+1.639%	6,282,944	-5.914%
2025-07-28	142.7000	143.1000	141.460000	141.5700	-1.311%	10,639,129	-4.372%
2025-07-25	144.8100	144.8200	142.700000	143.4500	-0.734%	7,021,594	-5.626%
2025-07-24	145.8200	146.4700	143.980000	144.5100	-0.790%	9,749,426	-6.318%
2025-07-23	145.8600	147.0301	145.090000	145.6600	-0.260%	6,165,951	-7.058%
2025-07-22	141.2300	146.4000	141.230000	146.0400	+3.063%	8,281,528	-7.299%
2025-07-21	143.1050	143.5900	140.456000	141.7000	-1.075%	9,025,630	-4.460%
2025-07-18	146.2650	146.3500	142.940000	143.2400	-1.513%	13,752,825	-5.487%
2025-07-17	141.7000	145.9600	141.640000	145.4400	+7.455%	26,161,000	-6.917%
2025-07-16	133.9500	135.5100	133.750000	135.3500	+1.151%	10,941,629	+0.022%
2025-07-15	135.4300	135.5100	133.750000	133.8100	-1.298%	8,933,520	+1.173%
2025-07-14	134.7500	135.8800	133.860000	135.5700	+0.229%	8,480,302	-0.140%
2025-07-11	134.8350	135.3900	133.810000	135.2600	-0.603%	7,963,646	+0.089%
2025-07-10	134.4300	136.6757	133.630000	136.0800	+1.190%	8,870,905	-0.514%
2025-07-09	134.9000	135.3800	132.960000	134.4800	-0.415%	7,762,618	+0.669%
2025-07-08	133.4100	135.6718	133.280000	135.0400	+0.439%	7,718,265	+0.252%
2025-07-07	135.5300	135.7200	133.675000	134.4500	-0.687%	7,773,744	+0.692%
2025-07-03	136.6950	136.8300	135.235000	135.3800	-0.806%	4,941,160	0.000%
2025-07-02	135.2500	137.0000	134.880000	136.4800	+0.902%	9,388,667	-0.806%
2025-07-01	132.5900	136.3900	132.470000	135.2600	+2.439%	12,846,685	+0.089%
2025-06-30	131.1950	132.3600	130.590000	132.0400	+0.763%	11,402,443	+2.530%
2025-06-27	128.2900	131.3390	128.110000	131.0400	+2.199%	26,536,478	+3.312%
2025-06-26	127.7100	129.1600	127.600000	128.2200	+0.156%	11,538,069	+5.584%
2025-06-25	130.2600	130.5922	127.630000	128.0200	-2.312%	10,922,565	+5.749%
2025-06-24	129.1400	131.2100	129.050000	131.0500	+1.518%	9,226,773	+3.304%
2025-06-23	129.2900	129.5000	127.820000	129.0900	+0.015%	12,840,356	+4.873%
2025-06-20	129.5300	130.4200	128.900000	129.0700	0.000%	23,000,967	+4.889%
2025-06-18	129.6300	129.6750	128.590000	129.0700	-0.170%	8,785,766	+4.889%
2025-06-17	131.1600	131.6899	129.130000	129.2900	-1.613%	10,235,225	+4.710%
2025-06-16	131.3100	132.0900	130.228400	131.4100	+0.428%	11,183,692	+3.021%
2025-06-13	131.7550	133.0600	130.590000	130.8500	-1.096%	9,581,034	+3.462%
2025-06-12	129.8900	132.3300	129.710000	132.3000	+1.848%	11,444,911	+2.328%
2025-06-11	131.9400	131.9700	129.790000	129.9000	-1.464%	9,168,356	+4.219%
2025-06-10	130.2000	132.1200	129.460000	131.8300	+1.439%	11,852,874	+2.693%
2025-06-09	129.8300	130.6500	129.180000	129.9600	-0.054%	8,453,146	+4.171%
2025-06-06	130.2450	130.6650	129.340000	130.0300	-0.824%	7,628,224	+4.114%
2025-06-05	131.2000	131.4100	130.210000	131.1100	-0.478%	9,566,619	+3.257%
2025-06-04	132.2350	132.7400	131.095000	131.7400	-0.083%	6,519,728	+2.763%
2025-06-03	130.6300	132.2100	129.810000	131.8500	+0.718%	7,339,524	+2.677%
2025-06-02	130.9000	131.0300	129.070000	130.9100	-0.411%	6,723,720	+3.415%
2025-05-30	132.1450	132.7199	131.290000	131.4500	-0.356%	12,992,075	+2.990%
2025-05-29	130.8600	132.0700	130.250000	131.9200	+0.957%	6,659,069	+2.623%
2025-05-28	131.2900	132.1900	130.470000	130.6700	-0.533%	9,431,450	+3.604%
2025-05-27	130.0800	131.4600	129.128000	131.3700	+1.570%	13,974,764	+3.052%
2025-05-23	129.5600	129.7550	127.750000	129.3400	-0.599%	8,122,494	+4.670%
2025-05-22	130.0200	130.7000	128.824400	130.1200	-0.023%	7,140,231	+4.042%
2025-05-21	131.8000	131.9000	130.060000	130.1500	-1.252%	9,243,724	+4.018%
2025-05-20	131.7450	132.1650	131.350000	131.8000	+0.008%	7,624,244	+2.716%
2025-05-19	132.1300	132.2600	131.110000	131.7900	-0.144%	9,406,194	+2.724%
2025-05-16	132.0900	132.2600	130.650000	131.9800	+0.365%	8,896,370	+2.576%
2025-05-15	129.1900	131.5500	128.810000	131.5000	+2.374%	9,165,089	+2.951%
2025-05-14	130.0700	130.1700	127.870000	128.4500	-1.427%	10,463,015	+5.395%
2025-05-13	131.1700	131.6400	129.750000	130.3100	-1.040%	8,650,220	+3.891%
2025-05-12	130.8350	132.3300	130.060000	131.6800	+0.951%	8,392,720	+2.810%
2025-05-09	131.1500	131.6500	130.180000	130.4400	-0.753%	4,770,504	+3.787%
2025-05-08	131.8850	132.9800	131.260000	131.4300	-0.368%	6,392,355	+3.005%
2025-05-07	130.9450	132.6700	130.270100	131.9150	+0.899%	6,313,815	+2.627%
2025-05-06	131.9000	131.9000	130.160000	130.7400	-0.947%	6,889,893	+3.549%
2025-05-05	134.0450	134.0450	131.700000	131.9900	-1.316%	8,972,159	+2.568%
2025-05-02	134.1500	134.4000	133.149900	133.7500	+0.150%	7,169,731	+1.219%
2025-05-01	134.4650	134.8100	133.240000	133.5500	-1.497%	6,807,019	+1.370%
2025-04-30	135.6300	136.1789	133.095000	135.5800	+0.946%	7,923,472	-0.148%
2025-04-29	132.4800	134.4600	131.520000	134.3100	+0.411%	7,010,733	+0.797%
2025-04-28	133.9000	135.4100	133.100000	133.7600	+0.285%	8,498,608	+1.211%
2025-04-25	135.4650	135.6100	131.800000	133.3800	-1.426%	11,544,686	+1.499%
2025-04-24	141.4500	141.8500	134.530000	135.3100	-4.885%	15,577,256	+0.052%
2025-04-23	143.2700	144.0150	140.850000	142.2600	-0.836%	7,760,035	-4.836%
2025-04-22	142.2800	144.2750	141.950000	143.4600	+1.221%	7,144,709	-5.632%
2025-04-21	142.5000	142.8300	140.570000	141.7300	-0.777%	7,412,800	-4.480%
2025-04-17	140.3400	143.5664	140.075000	142.8400	+1.963%	6,131,364	-5.223%
2025-04-16	144.1100	144.4000	139.769800	140.0900	-1.925%	7,878,593	-3.362%
2025-04-15	145.8400	145.9800	142.627387	142.8400	-2.664%	5,459,551	-5.223%
2025-04-14	144.1600	147.1750	143.500000	146.7500	+1.606%	5,393,999	-7.748%
2025-04-11	145.1500	145.2900	142.120000	144.4300	+0.201%	8,563,304	-6.266%
2025-04-10	145.4200	147.1350	142.920000	144.1400	-0.996%	10,980,259	-6.077%
2025-04-09	140.2500	145.9500	138.330000	145.5900	+3.770%	14,067,005	-7.013%
2025-04-08	143.9450	145.4000	139.150000	140.3000	-2.018%	9,488,865	-3.507%
2025-04-07	141.3200	146.1000	140.670000	143.1900	-2.333%	14,423,214	-5.454%
2025-04-04	152.9900	154.9200	146.440000	146.6100	-3.145%	12,911,386	-7.660%
2025-04-03	151.6900	154.0500	150.860000	151.3700	+1.509%	8,216,247	-10.564%
2025-04-02	150.2300	150.5000	148.075000	149.1200	-0.367%	5,866,172	-9.214%
2025-04-01	150.4850	150.7950	148.665000	149.6700	-0.180%	6,072,838	-9.548%
2025-03-31	150.2000	152.5900	149.746300	149.9400	+0.449%	9,985,702	-9.711%
2025-03-28	150.4400	151.3800	147.110000	149.2700	-0.267%	8,550,883	-9.305%
2025-03-27	149.5900	150.4100	149.090000	149.6700	+0.693%	5,397,532	-9.548%
2025-03-26	146.0000	149.3300	145.750000	148.6400	+2.130%	5,700,667	-8.921%
2025-03-25	146.1500	146.3000	144.830000	145.5400	-0.621%	4,633,074	-6.981%
2025-03-24	145.4850	146.7200	144.830000	146.4500	+0.688%	5,594,959	-7.559%
2025-03-21	147.0000	147.7000	144.750000	145.4500	-1.155%	11,193,025	-6.923%
2025-03-20	147.5600	148.0650	146.640000	147.1500	-0.648%	4,423,195	-7.999%
2025-03-19	148.1600	148.8800	146.795000	148.1100	-0.591%	5,815,761	-8.595%
2025-03-18	150.0000	151.3000	148.750000	148.9900	-1.553%	5,741,981	-9.135%
2025-03-17	149.2300	151.6700	149.130000	151.3400	+1.851%	4,889,779	-10.546%
2025-03-14	147.1300	149.1600	147.080000	148.5900	+0.169%	5,094,422	-8.890%
2025-03-13	148.3700	150.4750	148.060000	148.3400	+0.115%	5,065,238	-8.737%
2025-03-12	147.5450	149.5250	146.510000	148.1700	-2.731%	7,797,640	-8.632%
2025-03-11	155.7900	156.0500	151.805000	152.3300	-2.509%	7,619,579	-11.127%
2025-03-10	155.8750	160.0800	155.370000	156.2500	+1.172%	10,277,990	-13.357%
2025-03-07	153.2500	157.5900	152.770000	154.4400	-0.110%	8,026,473	-12.341%
2025-03-06	154.1700	154.9700	152.530000	154.6100	+0.474%	7,453,024	-12.438%
2025-03-05	152.9300	155.3400	152.725000	153.8800	-0.201%	4,937,575	-12.022%
2025-03-04	157.3350	160.1500	153.960000	154.1900	-1.154%	9,907,404	-12.199%
2025-03-03	151.3500	156.1500	150.500000	155.9900	+1.642%	7,855,212	-13.212%
2025-02-28	153.7000	155.1000	152.350000	153.4700	+0.954%	8,132,486	-11.787%
2025-02-27	150.9000	152.6893	149.930000	152.0200	+0.337%	6,314,140	-10.946%
2025-02-26	155.5700	155.6100	151.140000	151.5100	-3.139%	8,829,241	-10.646%
2025-02-25	154.7900	158.4600	154.000000	156.4200	+1.670%	8,762,425	-13.451%
2025-02-24	152.3400	156.3200	152.120000	153.8500	+0.228%	7,005,879	-12.005%
2025-02-21	149.9900	154.5500	148.900000	153.5000	+2.951%	9,938,120	-11.805%
2025-02-20	145.1100	149.1899	145.000000	149.1000	+2.256%	6,659,420	-9.202%
2025-02-19	144.2300	145.9300	144.150000	145.8100	+1.187%	5,300,176	-7.153%
2025-02-18	142.9000	144.1500	141.600000	144.1000	+0.495%	6,792,453	-6.051%
2025-02-14	144.6700	146.1700	143.330000	143.3900	-0.823%	4,937,726	-5.586%
2025-02-13	144.2300	144.9350	143.600000	144.5800	+0.410%	6,959,770	-6.363%
2025-02-12	144.0400	144.7800	143.030000	143.9900	-1.133%	6,386,715	-5.980%
2025-02-11	144.3700	145.7200	143.400000	145.6400	+0.894%	5,555,010	-7.045%
2025-02-10	144.3500	144.5200	143.010000	144.3500	-0.159%	7,747,455	-6.214%
2025-02-07	145.0100	145.1500	143.900000	144.5800	-0.530%	5,130,838	-6.363%
2025-02-06	146.2600	146.9000	143.960000	145.3500	-0.213%	5,402,768	-6.859%
2025-02-05	143.3900	145.7900	142.700000	145.6600	+1.512%	8,813,061	-7.058%
2025-02-04	146.1000	147.7500	143.000000	143.4900	-4.512%	12,565,520	-5.652%
2025-02-03	149.7550	151.1300	148.830000	150.2700	-0.279%	6,898,575	-9.909%
2025-01-31	150.7600	151.6900	150.270000	150.6900	-0.797%	4,719,653	-10.160%
2025-01-30	151.2800	153.0800	150.630000	151.9000	+1.017%	3,839,698	-10.876%
2025-01-29	151.1300	152.0000	150.230000	150.3700	+0.080%	4,399,736	-9.969%
2025-01-28	154.1450	154.6100	150.120000	150.2500	-2.820%	6,123,374	-9.897%
2025-01-27	150.9200	155.4700	150.895000	154.6100	+3.682%	8,684,269	-12.438%
2025-01-24	148.8200	149.3100	148.130000	149.1200	+0.336%	4,321,827	-9.214%
2025-01-23	148.4900	148.9399	146.610000	148.6200	+0.358%	4,535,176	-8.909%
2025-01-22	148.2300	149.4500	147.790000	148.0900	-0.310%	5,509,094	-8.583%
2025-01-21	148.3300	149.7800	147.770000	148.5500	+0.202%	6,462,513	-8.866%
2025-01-17	147.7200	148.6200	147.170000	148.2500	+1.167%	6,961,946	-8.681%
2025-01-16	144.0500	146.7900	143.690000	146.5400	+1.216%	4,916,277	-7.616%
2025-01-15	145.4900	146.2000	144.170000	144.7800	-0.117%	6,218,379	-6.493%
2025-01-14	144.1900	145.1400	143.560000	144.9500	+0.311%	6,057,348	-6.602%
2025-01-13	142.7900	145.1400	142.140000	144.5000	+1.304%	7,280,093	-6.311%
2025-01-10	145.0000	145.5750	141.510000	142.6400	-2.661%	9,436,785	-5.090%
2025-01-08	145.4000	146.6700	144.560000	146.5400	+0.784%	6,426,442	-7.616%
2025-01-07	146.4600	147.9700	145.340000	145.4000	-0.595%	7,284,286	-6.891%

document.getElementById("dC8yLW").onerror = function(){this.style.display='none';}; .dark-mode .kRsNfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRsNfS{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ

PEP
PepsiCo, Inc.
stock NASDAQ