Dark

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

126.76USD-1.500%(-1.93)9,561,315

123.49Bid 129.93Ask 6.44Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

129.09USD+0.311%(+0.40)19,779

After-hours

Sep 30, 2026 4:57:30 PM EDT

126.89USD+0.103%(+0.13)281,274

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	129.0900	129.9400	126.740000	126.7600	-1.500%	9,561,315	0.000%
2026-09-29	126.5100	128.9400	126.420000	128.6900	+0.148%	8,416,634	-1.500%
2026-09-28	127.4800	128.7500	126.721000	128.5000	-0.101%	7,512,718	-1.354%
2026-09-25	127.7500	128.7200	126.900000	128.6300	+0.375%	6,706,840	-1.454%
2026-09-24	131.0200	131.1900	128.110000	128.1500	-1.559%	9,642,923	-1.085%
2026-09-23	131.0850	131.3900	129.215000	130.1800	-0.770%	8,179,306	-2.627%
2026-09-22	130.4100	131.4100	129.930000	131.1900	+1.235%	7,746,295	-3.377%
2026-09-21	129.6500	130.2200	127.980000	129.5900	-0.123%	12,011,325	-2.184%
2026-09-18	132.2100	132.3000	129.550000	129.7500	-2.925%	23,539,931	-2.304%
2026-09-17	134.7800	134.9100	132.930000	133.6600	-0.506%	10,561,907	-5.162%
2026-09-16	135.4150	136.0500	134.235000	134.3400	-0.856%	6,885,160	-5.642%
2026-09-15	135.7650	136.0300	134.750000	135.5000	-0.616%	8,176,650	-6.450%
2026-09-14	138.0000	138.8000	136.145000	136.3400	+0.015%	10,764,769	-7.027%
2026-09-11	137.3100	137.4900	136.040000	136.3200	-0.241%	8,768,363	-7.013%
2026-09-10	137.5000	137.7900	136.480000	136.6500	-0.029%	7,447,395	-7.237%
2026-09-09	138.0100	138.1200	136.330000	136.6900	-1.271%	7,374,211	-7.265%
2026-09-08	137.0000	138.9800	137.000000	138.4500	+0.596%	10,092,479	-8.443%
2026-09-04	137.7400	139.4650	137.430000	137.6300	-1.707%	6,145,503	-7.898%
2026-09-03	140.3200	140.7500	138.580000	140.0200	-0.356%	10,320,050	-9.470%
2026-09-02	140.2700	141.7067	139.300000	140.5200	+0.522%	7,057,758	-9.792%
2026-09-01	141.1900	141.4300	139.370000	139.7900	-0.392%	5,535,011	-9.321%
2026-08-31	141.0400	141.0400	139.330000	140.3400	-0.517%	6,557,163	-9.676%
2026-08-28	140.6600	141.2900	139.990000	141.0700	+0.966%	5,467,313	-10.144%
2026-08-27	140.5600	141.0878	139.675000	139.7200	-1.737%	6,245,248	-9.276%
2026-08-26	142.6900	142.6900	141.220000	142.1900	-0.056%	8,586,486	-10.852%
2026-08-25	143.7300	143.8700	142.080000	142.2700	-1.659%	10,197,153	-10.902%
2026-08-24	144.9100	145.9000	144.380000	144.6700	+0.829%	6,001,635	-12.380%
2026-08-21	142.6650	143.5600	141.640000	143.4800	+0.985%	6,633,913	-11.653%
2026-08-20	141.7400	143.3650	141.110000	142.0800	-0.351%	5,350,389	-10.783%
2026-08-19	140.8700	143.6300	140.630000	142.5800	+1.748%	6,954,163	-11.096%
2026-08-18	140.3600	140.8000	139.050000	140.1300	+1.367%	6,224,718	-9.541%
2026-08-17	139.7100	139.8900	137.660100	138.2400	-1.811%	6,856,152	-8.304%
2026-08-14	140.6200	141.2700	140.120000	140.7900	+0.121%	3,867,009	-9.965%
2026-08-13	139.4100	140.8300	139.330000	140.6200	+1.384%	6,246,700	-9.856%
2026-08-12	137.5200	138.7500	136.730500	138.7000	+0.210%	5,472,699	-8.609%
2026-08-11	137.0100	138.5100	136.900000	138.4100	+0.494%	5,823,881	-8.417%
2026-08-10	138.5150	138.5150	137.180000	137.7300	-0.928%	5,883,765	-7.965%
2026-08-07	137.5400	139.4850	137.150000	139.0200	+0.419%	4,733,961	-8.819%
2026-08-06	140.0900	140.5200	137.140000	138.4400	-0.245%	8,510,282	-8.437%
2026-08-05	140.2300	140.2700	137.920000	138.7800	-0.230%	6,257,637	-8.661%
2026-08-04	137.7700	139.2050	137.132125	139.1000	-0.380%	8,525,176	-8.871%
2026-08-03	141.0800	141.5500	138.710100	139.6300	+0.050%	6,645,290	-9.217%
2026-07-31	139.5250	140.1550	138.380100	139.5600	-0.456%	9,699,437	-9.172%
2026-07-30	141.1000	142.5200	139.420000	140.2000	-2.300%	8,257,464	-9.586%
2026-07-29	143.2800	145.2300	142.580000	143.5000	+0.448%	8,398,316	-11.666%
2026-07-28	143.2100	145.4300	141.785000	142.8600	+2.196%	10,648,842	-11.270%
2026-07-27	137.0700	140.3050	137.010000	139.7900	+2.305%	7,239,327	-9.321%
2026-07-24	135.5300	137.1300	134.565000	136.6400	+1.252%	7,968,318	-7.231%
2026-07-23	134.7000	135.3400	133.730000	134.9500	-0.516%	7,755,679	-6.069%
2026-07-22	136.3600	136.3600	134.720000	135.6500	+0.481%	6,198,716	-6.554%
2026-07-21	134.9000	135.3800	134.270000	135.0000	-0.340%	7,989,507	-6.104%
2026-07-20	137.5700	137.5900	133.950000	135.4600	-1.211%	8,758,656	-6.423%
2026-07-17	140.8900	141.9600	136.180000	137.1200	-1.657%	8,579,298	-7.555%
2026-07-16	137.0350	139.6199	136.500000	139.4300	+2.976%	7,805,559	-9.087%
2026-07-15	135.0900	136.9900	134.654600	135.4000	-0.037%	8,078,256	-6.381%
2026-07-14	138.2500	138.7900	135.410000	135.4500	-2.195%	8,308,942	-6.416%
2026-07-13	138.0200	140.2500	137.750000	138.4900	+0.808%	6,716,300	-8.470%
2026-07-10	135.8570	137.9600	135.310000	137.3800	-0.348%	9,074,882	-7.730%
2026-07-09	137.0850	138.7400	134.690000	137.8600	-3.263%	18,763,668	-8.052%
2026-07-08	146.0000	146.0000	142.440000	142.5100	-1.704%	8,997,884	-11.052%
2026-07-07	146.9900	149.0400	144.540000	144.9800	+1.179%	9,256,664	-12.567%
2026-07-06	144.2400	144.7000	141.380000	143.2900	-0.645%	9,006,588	-11.536%
2026-07-02	143.2350	144.7400	142.159900	144.2200	+2.168%	13,041,805	-12.107%
2026-07-01	137.2100	141.3400	136.610000	141.1600	+4.254%	9,391,656	-10.201%
2026-06-30	138.8100	139.1400	134.940000	135.4000	-2.365%	14,148,301	-6.381%
2026-06-29	141.9650	142.3700	137.530000	138.6800	-1.917%	10,042,375	-8.595%
2026-06-26	140.5200	142.1400	140.200000	141.3900	+1.340%	9,735,656	-10.347%
2026-06-25	141.9900	143.1000	139.370000	139.5200	-1.933%	7,336,852	-9.146%
2026-06-24	142.0200	143.7400	141.670000	142.2700	+0.155%	8,323,852	-10.902%
2026-06-23	143.6750	143.6750	140.865000	142.0500	+0.952%	7,589,036	-10.764%
2026-06-22	141.2800	142.4900	140.480000	140.7100	-0.922%	10,345,012	-9.914%
2026-06-18	141.0500	142.7290	141.040000	142.0200	+0.304%	19,130,319	-10.745%
2026-06-17	145.5100	145.8700	140.850000	141.5900	-3.100%	10,126,579	-10.474%
2026-06-16	146.8700	147.6400	145.030000	146.1200	-0.089%	9,345,236	-13.249%
2026-06-15	143.0200	146.7700	142.810000	146.2500	+1.372%	8,976,365	-13.326%
2026-06-12	143.7950	144.3600	142.410000	144.2700	+0.376%	6,783,561	-12.137%
2026-06-11	144.8600	145.4000	143.570000	143.7300	-0.409%	8,653,857	-11.807%
2026-06-10	143.9450	145.4500	143.000000	144.3200	+1.079%	11,249,229	-12.167%
2026-06-09	141.5300	144.2999	140.850100	142.7800	+1.493%	10,390,161	-11.220%
2026-06-08	140.9200	141.8600	139.260000	140.6800	-0.874%	8,800,467	-9.895%
2026-06-05	141.5600	144.3400	141.210000	141.9200	-0.162%	13,228,694	-10.682%
2026-06-04	144.8600	145.7000	141.205000	142.1500	-0.274%	8,089,821	-10.827%
2026-06-03	141.7850	143.6800	141.770000	142.5400	+0.380%	6,225,123	-11.071%
2026-06-02	141.5400	142.8900	140.810000	142.0000	+0.339%	7,864,654	-10.732%
2026-06-01	142.5850	144.1100	141.320000	141.5200	-1.852%	8,077,343	-10.430%
2026-05-29	145.1400	146.7650	143.546226	144.1900	-1.436%	12,779,204	-12.088%
2026-05-28	147.7700	148.6100	145.620000	146.2900	-0.981%	7,631,927	-13.350%
2026-05-27	146.2700	148.9138	145.700000	147.7400	+1.414%	7,405,767	-14.201%
2026-05-26	149.7100	150.2500	145.500000	145.6800	-3.248%	9,067,005	-12.987%
2026-05-22	149.4100	150.8396	148.540000	150.5700	+1.156%	7,775,462	-15.813%
2026-05-21	149.2900	149.6700	146.380000	148.8500	-0.295%	6,121,633	-14.840%
2026-05-20	149.5700	150.6500	148.390000	149.2900	-0.718%	7,425,808	-15.091%
2026-05-19	150.3000	152.5700	148.970000	150.3700	+0.879%	10,093,431	-15.701%
2026-05-18	149.9900	150.1200	147.480000	149.0600	-0.040%	8,799,358	-14.960%
2026-05-15	149.5600	150.1100	148.190000	149.1200	+0.303%	6,230,650	-14.995%
2026-05-14	149.5000	149.9900	148.150000	148.6700	-0.402%	5,022,217	-14.737%
2026-05-13	150.6900	153.2400	148.960000	149.2700	-1.699%	5,524,861	-15.080%
2026-05-12	150.5400	152.7200	148.355000	151.8500	+1.633%	6,250,656	-16.523%
2026-05-11	154.3900	154.7000	149.060000	149.4100	-3.370%	8,373,263	-15.160%
2026-05-08	156.7500	157.3000	154.380000	154.6200	-1.069%	4,934,779	-18.018%
2026-05-07	155.0100	157.3500	154.880000	156.2900	+0.212%	4,464,045	-18.894%
2026-05-06	155.8000	156.9277	154.865000	155.9600	+0.593%	5,296,799	-18.723%
2026-05-05	154.0500	156.3100	152.540000	155.0400	+0.291%	6,200,143	-18.240%
2026-05-04	155.9000	156.7300	153.665000	154.5900	-1.791%	5,331,242	-18.002%
2026-05-01	159.5500	160.0000	156.430000	157.4100	-0.681%	4,447,358	-19.471%
2026-04-30	155.9800	159.0000	155.280000	158.4900	+2.061%	7,065,548	-20.020%
2026-04-29	155.5900	156.4900	153.480000	155.2900	-0.640%	4,047,612	-18.372%
2026-04-28	156.8000	158.1100	155.321900	156.2900	+1.421%	5,174,144	-18.894%
2026-04-27	155.5300	156.6500	154.000000	154.1000	-0.862%	4,075,287	-17.742%
2026-04-24	155.9300	156.2800	154.660000	155.4400	-0.167%	5,364,393	-18.451%
2026-04-23	155.1550	156.6100	154.570000	155.7000	+1.242%	6,077,621	-18.587%
2026-04-22	155.0750	157.2200	153.550000	153.7900	-0.729%	5,921,321	-17.576%
2026-04-21	156.7400	157.0400	153.730000	154.9200	-1.319%	6,356,293	-18.177%
2026-04-20	158.7400	158.8400	155.840000	156.9900	-0.431%	5,730,212	-19.256%
2026-04-17	158.2550	160.0250	156.470000	157.6700	-0.448%	7,799,930	-19.604%
2026-04-16	155.5400	159.7900	154.262700	158.3800	+2.280%	10,422,055	-19.965%
2026-04-15	155.0200	155.7599	153.340000	154.8500	-0.559%	7,684,834	-18.140%
2026-04-14	154.5100	156.6250	154.290000	155.7200	-0.103%	5,655,766	-18.597%
2026-04-13	156.9900	157.0300	154.950000	155.8800	-0.751%	5,827,580	-18.681%
2026-04-10	157.1600	157.7900	156.325000	157.0600	-0.273%	4,412,299	-19.292%
2026-04-09	153.7000	158.0100	153.250000	157.4900	+1.738%	4,339,599	-19.512%
2026-04-08	151.8800	154.8200	151.752800	154.8000	+1.038%	6,878,878	-18.114%
2026-04-07	156.1800	156.5400	152.572000	153.2100	-2.246%	5,151,134	-17.264%
2026-04-06	156.4100	156.8600	155.400000	156.7300	-0.178%	3,562,848	-19.122%
2026-04-02	154.6600	157.0600	154.218700	157.0100	+1.526%	5,409,983	-19.266%
2026-04-01	153.5500	155.1500	153.260000	154.6500	-0.412%	5,412,575	-18.034%
2026-03-31	157.6700	157.6700	154.170000	155.2900	-0.976%	8,033,787	-18.372%
2026-03-30	153.8200	158.3900	153.370100	156.8200	+2.470%	10,386,795	-19.168%
2026-03-27	151.1400	154.5400	150.470000	153.0400	+1.465%	6,663,856	-17.172%
2026-03-26	151.9300	153.1500	150.670000	150.8300	-0.593%	5,677,125	-15.958%
2026-03-25	151.2950	151.8400	149.030000	151.7300	+0.757%	4,978,533	-16.457%
2026-03-24	150.4500	152.5750	150.195000	150.5900	-0.192%	5,804,025	-15.824%
2026-03-23	152.3000	152.3000	149.940000	150.8800	+0.560%	6,783,206	-15.986%
2026-03-20	152.4500	153.4100	149.340000	150.0400	-1.768%	14,479,575	-15.516%
2026-03-19	153.7450	154.6800	152.660000	152.7400	-0.521%	5,555,526	-17.009%
2026-03-18	155.2500	156.1200	153.290000	153.5400	-1.891%	5,124,370	-17.442%
2026-03-17	158.8300	159.1100	156.290000	156.5000	-0.774%	5,460,156	-19.003%
2026-03-16	161.3600	161.5800	157.540000	157.7200	-1.351%	4,498,710	-19.630%
2026-03-13	159.7800	161.5100	159.240000	159.8800	+0.642%	4,676,821	-20.716%
2026-03-12	158.8700	161.5400	158.690000	158.8600	-0.805%	6,165,982	-20.206%
2026-03-11	160.3100	160.9050	157.890000	160.1500	-0.392%	4,360,726	-20.849%
2026-03-10	160.7000	162.8600	159.590000	160.7800	-0.464%	5,341,337	-21.159%
2026-03-09	159.1700	162.4300	158.095000	161.5300	+1.317%	6,415,969	-21.525%
2026-03-06	158.2500	159.5300	156.085000	159.4300	-0.790%	5,938,308	-20.492%
2026-03-05	162.1600	163.4000	160.160000	160.7000	-1.964%	7,133,689	-21.120%
2026-03-04	165.0400	165.9300	163.370000	163.9200	-0.600%	6,855,436	-22.670%
2026-03-03	166.5400	167.2200	163.670000	164.9100	-1.417%	6,718,114	-23.134%
2026-03-02	169.0450	169.5400	167.140000	167.2800	-1.449%	7,262,814	-24.223%
2026-02-27	168.3800	170.2800	167.820000	169.7400	+1.289%	10,583,705	-25.321%
2026-02-26	169.6300	170.0600	167.160000	167.5800	-0.940%	9,170,779	-24.359%
2026-02-25	168.6100	169.5000	166.000000	169.1700	-0.218%	6,832,611	-25.069%
2026-02-24	168.2300	169.7850	167.770100	169.5400	+0.725%	6,319,272	-25.233%
2026-02-23	164.4900	168.8100	164.240000	168.3200	+2.049%	6,801,149	-24.691%
2026-02-20	164.6500	164.9700	163.020000	164.9400	+0.213%	4,811,816	-23.148%
2026-02-19	164.3900	165.0500	163.131100	164.5900	+0.122%	6,155,803	-22.984%
2026-02-18	161.7900	164.5300	160.632100	164.3900	+1.525%	7,239,629	-22.891%
2026-02-17	166.1200	167.5400	160.810000	161.9200	-2.423%	8,749,608	-21.714%
2026-02-13	167.2000	167.8800	164.995000	165.9400	-0.754%	9,285,007	-23.611%
2026-02-12	169.7550	171.4800	167.090000	167.2000	-1.153%	9,515,869	-24.187%
2026-02-11	167.6500	170.2700	166.020000	169.1500	+1.306%	6,733,292	-25.061%
2026-02-10	165.7500	167.4074	163.740000	166.9700	+0.300%	10,351,902	-24.082%
2026-02-09	169.5000	169.9300	164.941500	166.4700	-2.358%	10,315,841	-23.854%
2026-02-06	167.4500	170.7500	167.255000	170.4900	+1.767%	10,960,088	-25.650%
2026-02-05	166.5100	168.0100	165.250000	167.5300	+0.812%	11,038,416	-24.336%
2026-02-04	164.8900	167.9400	164.170000	166.1800	+2.045%	13,322,151	-23.721%
2026-02-03	156.6000	163.4400	155.500100	162.8500	+4.929%	19,093,050	-22.161%
2026-02-02	154.0600	156.6200	153.190000	155.2000	+1.022%	14,660,355	-18.325%
2026-01-30	149.0100	153.8900	148.590000	153.6300	+3.322%	12,673,604	-17.490%
2026-01-29	148.8350	150.8600	148.440000	148.6900	+0.128%	9,062,018	-14.749%
2026-01-28	148.4100	150.0400	147.760000	148.5000	-0.188%	5,924,356	-14.640%
2026-01-27	145.7500	148.8200	145.330000	148.7800	+1.995%	7,114,973	-14.800%
2026-01-26	144.8000	145.9200	144.140000	145.8700	+0.892%	6,571,823	-13.101%
2026-01-23	143.8600	144.8400	143.060000	144.5800	+0.125%	5,871,131	-12.325%
2026-01-22	146.6800	147.1300	144.170000	144.4000	-1.595%	8,166,969	-12.216%
2026-01-21	147.0500	148.0100	144.940000	146.7400	-0.623%	7,678,736	-13.616%
2026-01-20	146.2150	147.6600	144.320000	147.6600	+0.916%	9,982,694	-14.154%
2026-01-16	147.1600	147.5500	145.510000	146.3200	-0.171%	10,312,235	-13.368%
2026-01-15	146.0600	147.0170	145.530000	146.5700	+0.445%	5,797,624	-13.516%
2026-01-14	143.1400	146.3000	143.136000	145.9200	+1.701%	8,329,254	-13.130%
2026-01-13	141.1000	143.6500	141.040000	143.4800	+1.500%	9,026,970	-11.653%
2026-01-12	139.9100	141.5100	138.560000	141.3600	+1.036%	12,223,439	-10.328%
2026-01-09	139.4400	140.7900	138.700000	139.9100	+0.387%	6,257,180	-9.399%
2026-01-08	136.5700	139.4800	136.010000	139.3700	+1.723%	8,762,273	-9.048%
2026-01-07	139.2150	139.8299	136.955000	137.0100	-1.403%	8,539,679	-7.481%
2026-01-06	139.6800	140.0574	138.565000	138.9600	-0.686%	9,576,723	-8.780%
2026-01-05	141.6600	141.8100	139.400000	139.9200	-1.624%	9,087,713	-9.405%
2026-01-02	143.2200	143.4100	142.100000	142.2300	-0.899%	7,181,418	-10.877%
2025-12-31	143.8250	144.0300	143.160000	143.5200	-0.444%	4,380,538	-11.678%
2025-12-30	143.9700	145.2700	143.920000	144.1600	-0.055%	4,713,785	-12.070%
2025-12-29	143.7400	145.0500	143.600000	144.2400	+0.320%	7,201,791	-12.119%
2025-12-26	143.5600	143.9400	143.090000	143.7800	+0.028%	4,975,535	-11.838%
2025-12-24	143.7900	143.9900	142.950000	143.7400	+0.042%	2,618,700	-11.813%
2025-12-23	147.1900	147.1900	143.560000	143.6800	-2.292%	7,254,772	-11.776%
2025-12-22	147.5250	148.9800	146.410000	147.0500	-0.749%	8,818,726	-13.798%
2025-12-19	149.1450	149.8929	147.900000	148.1600	-0.810%	17,543,516	-14.444%
2025-12-18	149.8000	150.3700	149.250000	149.3700	-0.473%	6,643,173	-15.137%
2025-12-17	150.3800	151.2400	149.480000	150.0800	-0.193%	8,067,133	-15.538%
2025-12-16	151.9850	152.3500	149.985000	150.3700	-0.562%	7,520,334	-15.701%
2025-12-15	150.9350	151.7000	150.280000	151.2200	+0.378%	8,409,625	-16.175%
2025-12-12	149.7500	150.6700	148.740000	150.6500	+1.080%	8,143,100	-15.858%
2025-12-11	150.1500	150.8900	148.130000	149.0400	-0.441%	7,854,008	-14.949%
2025-12-10	147.7700	149.7800	147.000000	149.7000	+3.498%	18,526,426	-15.324%
2025-12-09	146.3500	147.5600	143.910000	144.6400	-0.680%	10,035,178	-12.362%
2025-12-08	145.0100	146.5600	144.200000	145.6300	+0.421%	6,327,412	-12.957%
2025-12-05	145.6200	145.8000	144.510000	145.0200	-1.287%	5,971,510	-12.591%
2025-12-04	147.7500	148.2500	146.130000	146.9100	-0.777%	6,802,969	-13.716%
2025-12-03	148.6900	150.7000	147.910000	148.0600	-0.370%	5,109,218	-14.386%
2025-12-02	149.4600	149.5100	146.530000	148.6100	-0.602%	6,830,290	-14.703%
2025-12-01	148.6250	149.8200	148.510000	149.5100	+0.518%	7,623,275	-15.216%
2025-11-28	147.2300	148.8200	147.230000	148.7400	+0.514%	2,969,300	-14.777%
2025-11-26	146.3200	148.4700	146.227200	147.9800	+1.280%	5,180,946	-14.340%
2025-11-25	145.9300	147.1200	145.570000	146.1100	+0.419%	8,953,952	-13.243%
2025-11-24	145.8300	146.3400	144.760000	145.5000	-0.567%	9,391,443	-12.880%
2025-11-21	146.2800	148.9350	145.980000	146.3300	+0.157%	7,911,761	-13.374%
2025-11-20	146.6000	147.0800	144.900000	146.1000	-0.687%	6,878,914	-13.238%
2025-11-19	148.3000	148.8000	146.690000	147.1100	-1.116%	8,123,236	-13.833%
2025-11-18	148.3000	149.8292	147.450000	148.7700	+0.636%	10,821,528	-14.795%
2025-11-17	146.1200	148.1050	145.220000	147.8300	+1.358%	7,320,150	-14.253%
2025-11-14	145.8900	146.8400	143.930000	145.8500	+0.572%	5,770,478	-13.089%
2025-11-13	144.1000	146.3900	143.650000	145.0200	+0.436%	6,663,264	-12.591%
2025-11-12	144.5600	145.4950	144.060000	144.3900	-0.476%	5,790,488	-12.210%
2025-11-11	143.2800	145.7600	142.680000	145.0800	+1.725%	7,683,573	-12.628%
2025-11-10	142.4900	143.0200	141.260000	142.6200	-0.231%	6,617,494	-11.120%
2025-11-07	142.9300	144.0500	141.650000	142.9500	+0.968%	7,592,652	-11.326%
2025-11-06	142.4100	143.2050	141.300000	141.5800	-0.896%	6,449,386	-10.468%
2025-11-05	142.9000	143.2800	141.580000	142.8600	-0.028%	7,136,424	-11.270%
2025-11-04	144.7000	144.9300	142.060000	142.9000	-0.487%	8,302,941	-11.295%
2025-11-03	145.8600	145.9100	143.250000	143.6000	-1.704%	8,331,545	-11.727%
2025-10-31	146.2000	147.0000	145.300000	146.0900	-0.989%	6,313,592	-13.232%
2025-10-30	146.3400	148.0900	146.250000	147.5500	+0.951%	5,752,708	-14.090%
2025-10-29	148.0500	148.6648	143.670000	146.1600	-2.638%	7,767,556	-13.273%
2025-10-28	151.4100	153.2105	149.920000	150.1200	-1.644%	5,626,528	-15.561%
2025-10-27	151.0100	152.8700	150.960000	152.6300	+0.713%	4,744,578	-16.949%
2025-10-24	152.0400	152.4150	151.265000	151.5500	+0.026%	3,580,182	-16.358%
2025-10-23	153.1700	153.4000	151.030000	151.5100	-0.993%	6,091,762	-16.336%
2025-10-22	153.1500	155.1800	152.710000	153.0300	-0.098%	6,485,959	-17.167%
2025-10-21	154.7000	155.1900	152.840000	153.1800	-0.299%	5,614,266	-17.248%
2025-10-20	154.4200	154.4200	152.715000	153.6400	-0.046%	4,810,592	-17.495%
2025-10-17	153.7700	153.9100	151.735000	153.7100	+0.681%	6,710,141	-17.533%
2025-10-16	152.3800	154.3750	152.290000	152.6700	+0.999%	8,532,889	-16.971%
2025-10-15	151.3300	152.3900	149.170000	151.1600	-0.251%	6,101,096	-16.142%
2025-10-14	148.6900	151.6200	148.500000	151.5400	+1.780%	8,371,136	-16.352%
2025-10-13	148.6500	149.9800	147.340000	148.8900	-0.793%	7,271,983	-14.863%
2025-10-10	145.6300	150.8150	145.000000	150.0800	+3.711%	17,545,164	-15.538%
2025-10-09	140.4600	144.7400	138.590000	144.7100	+4.228%	13,706,629	-12.404%
2025-10-08	140.7900	140.9800	138.690000	138.8400	-1.385%	8,256,741	-8.701%
2025-10-07	140.3700	141.8400	139.690000	140.7900	+0.780%	6,110,309	-9.965%
2025-10-06	141.7700	141.8500	138.880000	139.7000	-1.606%	6,750,712	-9.263%
2025-10-03	142.2650	143.3600	141.860000	141.9800	-0.232%	5,425,725	-10.720%
2025-10-02	141.8900	143.2500	141.370000	142.3100	-0.580%	4,497,315	-10.927%
2025-10-01	140.8100	143.3700	140.480000	143.1400	+1.923%	5,880,796	-11.443%
2025-09-30	140.1700	141.0250	139.830100	140.4400	+0.193%	7,583,411	-9.741%
2025-09-29	140.4400	140.6700	139.124200	140.1700	-0.192%	11,930,247	-9.567%
2025-09-26	139.9400	140.9900	139.850000	140.4400	+0.372%	6,224,693	-9.741%
2025-09-25	143.0000	143.4200	139.860000	139.9200	-1.583%	7,101,666	-9.405%
2025-09-24	141.8100	142.3400	141.015000	142.1700	+0.190%	5,949,145	-10.839%
2025-09-23	141.0350	142.2300	139.960000	141.9000	+0.617%	6,356,489	-10.669%
2025-09-22	141.0800	141.5200	139.939500	141.0300	-0.515%	5,797,558	-10.118%
2025-09-19	141.4600	142.0800	140.460000	141.7600	+0.732%	12,365,531	-10.581%
2025-09-18	140.6350	141.6300	140.390100	140.7300	-0.354%	6,106,557	-9.927%
2025-09-17	140.1700	142.0450	140.150000	141.2300	+0.857%	6,092,884	-10.246%
2025-09-16	140.6900	141.3100	139.910000	140.0300	-0.434%	9,283,480	-9.477%
2025-09-15	143.3950	143.5300	140.531200	140.6400	-2.014%	7,279,639	-9.869%
2025-09-12	144.0700	144.2450	142.900000	143.5300	-0.485%	5,714,114	-11.684%
2025-09-11	142.8900	144.7500	142.500000	144.2300	+1.101%	6,144,363	-12.113%
2025-09-10	142.2300	143.1100	141.420000	142.6600	-0.307%	6,015,122	-11.145%
2025-09-09	141.1800	143.6300	141.100000	143.1000	+0.981%	5,866,442	-11.419%
2025-09-08	145.7200	145.7200	140.345000	141.7100	-3.197%	11,127,619	-10.550%
2025-09-05	146.0000	147.8800	145.280000	146.3900	-0.340%	7,186,260	-13.409%
2025-09-04	149.0200	149.4700	146.450000	146.8900	-1.177%	6,342,232	-13.704%
2025-09-03	149.9500	150.4600	147.110000	148.6400	-1.091%	11,259,203	-14.720%
2025-09-02	157.4400	157.8000	150.210000	150.2800	+1.097%	17,348,611	-15.651%
2025-08-29	147.1000	149.2200	146.870000	148.6500	+1.136%	7,760,710	-14.726%
2025-08-28	147.9600	148.0350	146.233000	146.9800	-0.447%	9,265,077	-13.757%
2025-08-27	147.0000	147.7900	146.310000	147.6400	+0.435%	8,092,909	-14.143%
2025-08-26	147.5000	148.2500	145.810000	147.0000	-0.810%	11,208,146	-13.769%
2025-08-25	148.4250	148.8200	147.580000	148.2000	-0.962%	6,624,298	-14.467%
2025-08-22	149.6500	151.1800	149.090000	149.6400	+0.443%	5,218,019	-15.290%
2025-08-21	150.3250	150.3250	148.595000	148.9800	-1.161%	8,153,618	-14.915%
2025-08-20	153.2100	154.6100	148.690000	150.7300	-0.940%	10,023,466	-15.903%
2025-08-19	150.0000	152.3250	149.860000	152.1600	+1.745%	8,596,943	-16.693%
2025-08-18	150.5500	150.5500	148.920000	149.5500	-0.565%	9,900,999	-15.239%
2025-08-15	149.3900	151.1000	148.490000	150.4000	+1.198%	9,162,178	-15.718%
2025-08-14	149.0350	149.5000	148.050000	148.6200	-0.489%	6,892,466	-14.709%
2025-08-13	146.8850	149.5400	146.850000	149.3500	+1.689%	6,147,005	-15.126%
2025-08-12	145.5500	147.0100	144.715000	146.8700	+1.381%	7,670,149	-13.692%
2025-08-11	145.3200	145.6000	143.745000	144.8700	-0.234%	5,773,384	-12.501%
2025-08-08	143.9200	145.3650	143.800000	145.2100	+0.896%	5,315,087	-12.706%
2025-08-07	141.2400	144.3100	140.480000	143.9200	+2.216%	7,674,642	-11.923%
2025-08-06	139.9000	141.5800	139.360000	140.8000	+0.968%	6,747,448	-9.972%
2025-08-05	139.6000	140.3450	139.260000	139.4500	-0.079%	5,535,084	-9.100%
2025-08-04	139.2850	140.3200	138.750000	139.5600	+0.201%	8,384,672	-9.172%
2025-08-01	139.1050	139.8100	138.290000	139.2800	+0.986%	7,630,810	-8.989%
2025-07-31	140.9800	141.5700	137.640000	137.9200	-3.458%	11,689,674	-8.092%
2025-07-30	143.7700	144.4000	142.288400	142.8600	-0.716%	9,738,383	-11.270%
2025-07-29	141.5700	143.9850	141.125000	143.8900	+1.639%	6,282,944	-11.905%
2025-07-28	142.7000	143.1000	141.460000	141.5700	-1.311%	10,639,129	-10.461%
2025-07-25	144.8100	144.8200	142.700000	143.4500	-0.734%	7,021,594	-11.635%
2025-07-24	145.8200	146.4700	143.980000	144.5100	-0.790%	9,749,426	-12.283%
2025-07-23	145.8600	147.0301	145.090000	145.6600	-0.260%	6,165,951	-12.975%
2025-07-22	141.2300	146.4000	141.230000	146.0400	+3.063%	8,281,528	-13.202%
2025-07-21	143.1050	143.5900	140.456000	141.7000	-1.075%	9,025,630	-10.543%
2025-07-18	146.2650	146.3500	142.940000	143.2400	-1.513%	13,752,825	-11.505%
2025-07-17	141.7000	145.9600	141.640000	145.4400	+7.455%	26,161,000	-12.844%
2025-07-16	133.9500	135.5100	133.750000	135.3500	+1.151%	10,941,629	-6.347%
2025-07-15	135.4300	135.5100	133.750000	133.8100	-1.298%	8,933,520	-5.269%
2025-07-14	134.7500	135.8800	133.860000	135.5700	+0.229%	8,480,302	-6.498%
2025-07-11	134.8350	135.3900	133.810000	135.2600	-0.603%	7,963,646	-6.284%
2025-07-10	134.4300	136.6757	133.630000	136.0800	+1.190%	8,870,905	-6.849%
2025-07-09	134.9000	135.3800	132.960000	134.4800	-0.415%	7,762,618	-5.741%
2025-07-08	133.4100	135.6718	133.280000	135.0400	+0.439%	7,718,265	-6.132%
2025-07-07	135.5300	135.7200	133.675000	134.4500	-0.687%	7,773,744	-5.720%
2025-07-03	136.6950	136.8300	135.235000	135.3800	-0.806%	4,941,160	-6.367%
2025-07-02	135.2500	137.0000	134.880000	136.4800	+0.902%	9,388,667	-7.122%
2025-07-01	132.5900	136.3900	132.470000	135.2600	+2.439%	12,846,685	-6.284%
2025-06-30	131.1950	132.3600	130.590000	132.0400	+0.763%	11,402,443	-3.999%
2025-06-27	128.2900	131.3390	128.110000	131.0400	+2.199%	26,536,478	-3.266%
2025-06-26	127.7100	129.1600	127.600000	128.2200	+0.156%	11,538,069	-1.139%
2025-06-25	130.2600	130.5922	127.630000	128.0200	-2.312%	10,922,565	-0.984%
2025-06-24	129.1400	131.2100	129.050000	131.0500	+1.518%	9,226,773	-3.274%
2025-06-23	129.2900	129.5000	127.820000	129.0900	+0.015%	12,840,356	-1.805%
2025-06-20	129.5300	130.4200	128.900000	129.0700	0.000%	23,000,967	-1.790%
2025-06-18	129.6300	129.6750	128.590000	129.0700	-0.170%	8,785,766	-1.790%
2025-06-17	131.1600	131.6899	129.130000	129.2900	-1.613%	10,235,225	-1.957%
2025-06-16	131.3100	132.0900	130.228400	131.4100	+0.428%	11,183,692	-3.539%
2025-06-13	131.7550	133.0600	130.590000	130.8500	-1.096%	9,581,034	-3.126%
2025-06-12	129.8900	132.3300	129.710000	132.3000	+1.848%	11,444,911	-4.187%
2025-06-11	131.9400	131.9700	129.790000	129.9000	-1.464%	9,168,356	-2.417%
2025-06-10	130.2000	132.1200	129.460000	131.8300	+1.439%	11,852,874	-3.846%
2025-06-09	129.8300	130.6500	129.180000	129.9600	-0.054%	8,453,146	-2.462%
2025-06-06	130.2450	130.6650	129.340000	130.0300	-0.824%	7,628,224	-2.515%
2025-06-05	131.2000	131.4100	130.210000	131.1100	-0.478%	9,566,619	-3.318%
2025-06-04	132.2350	132.7400	131.095000	131.7400	-0.083%	6,519,728	-3.780%
2025-06-03	130.6300	132.2100	129.810000	131.8500	+0.718%	7,339,524	-3.860%
2025-06-02	130.9000	131.0300	129.070000	130.9100	-0.411%	6,723,720	-3.170%
2025-05-30	132.1450	132.7199	131.290000	131.4500	-0.356%	12,992,075	-3.568%
2025-05-29	130.8600	132.0700	130.250000	131.9200	+0.957%	6,659,069	-3.911%
2025-05-28	131.2900	132.1900	130.470000	130.6700	-0.533%	9,431,450	-2.992%
2025-05-27	130.0800	131.4600	129.128000	131.3700	+1.570%	13,974,764	-3.509%
2025-05-23	129.5600	129.7550	127.750000	129.3400	-0.599%	8,122,494	-1.995%
2025-05-22	130.0200	130.7000	128.824400	130.1200	-0.023%	7,140,231	-2.582%
2025-05-21	131.8000	131.9000	130.060000	130.1500	-1.252%	9,243,724	-2.605%
2025-05-20	131.7450	132.1650	131.350000	131.8000	+0.008%	7,624,244	-3.824%
2025-05-19	132.1300	132.2600	131.110000	131.7900	-0.144%	9,406,194	-3.817%
2025-05-16	132.0900	132.2600	130.650000	131.9800	+0.365%	8,896,370	-3.955%
2025-05-15	129.1900	131.5500	128.810000	131.5000	+2.374%	9,165,089	-3.605%
2025-05-14	130.0700	130.1700	127.870000	128.4500	-1.427%	10,463,015	-1.316%
2025-05-13	131.1700	131.6400	129.750000	130.3100	-1.040%	8,650,220	-2.724%
2025-05-12	130.8350	132.3300	130.060000	131.6800	+0.951%	8,392,720	-3.736%
2025-05-09	131.1500	131.6500	130.180000	130.4400	-0.753%	4,770,504	-2.821%
2025-05-08	131.8850	132.9800	131.260000	131.4300	-0.368%	6,392,355	-3.553%
2025-05-07	130.9450	132.6700	130.270100	131.9150	+0.899%	6,313,815	-3.908%
2025-05-06	131.9000	131.9000	130.160000	130.7400	-0.947%	6,889,893	-3.044%
2025-05-05	134.0450	134.0450	131.700000	131.9900	-1.316%	8,972,159	-3.962%
2025-05-02	134.1500	134.4000	133.149900	133.7500	+0.150%	7,169,731	-5.226%
2025-05-01	134.4650	134.8100	133.240000	133.5500	-1.497%	6,807,019	-5.084%
2025-04-30	135.6300	136.1789	133.095000	135.5800	+0.946%	7,923,472	-6.505%
2025-04-29	132.4800	134.4600	131.520000	134.3100	+0.411%	7,010,733	-5.621%
2025-04-28	133.9000	135.4100	133.100000	133.7600	+0.285%	8,498,608	-5.233%
2025-04-25	135.4650	135.6100	131.800000	133.3800	-1.426%	11,544,686	-4.963%
2025-04-24	141.4500	141.8500	134.530000	135.3100	-4.885%	15,577,256	-6.319%
2025-04-23	143.2700	144.0150	140.850000	142.2600	-0.836%	7,760,035	-10.896%
2025-04-22	142.2800	144.2750	141.950000	143.4600	+1.221%	7,144,709	-11.641%
2025-04-21	142.5000	142.8300	140.570000	141.7300	-0.777%	7,412,800	-10.562%
2025-04-17	140.3400	143.5664	140.075000	142.8400	+1.963%	6,131,364	-11.257%
2025-04-16	144.1100	144.4000	139.769800	140.0900	-1.925%	7,878,593	-9.515%
2025-04-15	145.8400	145.9800	142.627387	142.8400	-2.664%	5,459,551	-11.257%
2025-04-14	144.1600	147.1750	143.500000	146.7500	+1.606%	5,393,999	-13.622%
2025-04-11	145.1500	145.2900	142.120000	144.4300	+0.201%	8,563,304	-12.234%
2025-04-10	145.4200	147.1350	142.920000	144.1400	-0.996%	10,980,259	-12.058%

document.getElementById("QJpCJ3").onerror = function(){this.style.display='none';}; .dark-mode .Wjz3v1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wjz3v1{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ

PEP
PepsiCo, Inc.
stock NASDAQ