PepsiCo (PEP)

135.40
-3.28 (-2.37%)
NASDAQ· Last Trade: Jul 1st, 3:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PepsiCo (PEP)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026138.81139.14134.94135.4014,518,248135.40
6/29/2026141.96142.37137.53138.6810,040,140138.68
6/26/2026140.52142.14140.20141.399,735,658141.39
6/25/2026141.99143.10139.37139.527,336,112139.52
6/24/2026142.02143.74141.67142.278,322,459142.27
6/23/2026143.68143.68140.87142.057,588,899142.05
6/22/2026141.28142.49140.48140.7110,344,608140.71
6/18/2026141.05142.73141.04142.0219,130,376142.02
6/17/2026145.51145.87140.85141.5910,124,998141.59
6/16/2026146.87147.64145.03146.129,345,004146.12
6/15/2026143.02146.77142.81146.258,974,665146.25
6/12/2026143.79144.36142.41144.276,783,576144.27
6/11/2026144.86145.40143.57143.738,652,527143.73
6/10/2026143.95145.45143.00144.3211,247,459144.32
6/09/2026141.53144.30140.85142.7810,388,527142.78
6/08/2026140.92141.86139.26140.688,800,036140.68
6/05/2026141.56144.34141.21141.9213,230,842141.92
6/04/2026144.86145.70141.21142.158,088,961140.67
6/03/2026141.79143.68141.77142.546,221,950141.06
6/02/2026141.54142.89140.81142.007,863,148140.52
6/01/2026142.59144.11141.32141.528,075,954140.05
5/29/20260.01146.76143.55144.1912,779,214142.69
5/28/2026147.77148.61145.62146.297,629,927144.77
5/27/2026146.27148.91145.70147.747,405,596146.20
5/26/2026149.71150.25145.50145.689,063,592144.16
5/22/2026149.41150.72148.54150.577,775,462149.00
5/21/2026149.29149.67146.38148.856,122,829147.30
5/20/2026149.57150.65148.39149.297,425,249147.74
5/19/2026150.30152.57148.97150.3710,093,686148.80
5/18/2026149.99150.12147.48149.068,799,298147.51
5/15/2026149.56150.11148.19149.126,480,026147.57
5/14/2026149.50149.99148.15148.675,021,346147.12
5/13/2026150.69153.24148.96149.275,524,010147.72
5/12/2026150.54152.72148.35151.856,250,233150.27
5/11/2026154.39154.70149.06149.418,372,120147.85
5/08/2026156.75157.30154.38154.624,934,787153.01
5/07/2026155.01157.35154.88156.294,463,990154.66
5/06/2026155.80156.93154.87155.965,296,689154.34
5/05/2026154.05156.31152.54155.046,199,753153.43
5/04/2026155.90156.73153.66154.595,331,188152.98
5/01/2026159.55160.00156.43157.414,447,363155.77
4/30/2026155.98159.00155.28158.497,065,309156.84
4/29/2026155.59156.49153.48155.294,045,811153.67
4/28/2026156.80158.11155.32156.295,174,195154.66
4/27/2026155.53156.65154.00154.104,076,761152.50
4/24/2026155.93156.28154.66155.445,364,951153.82
4/23/2026155.15156.61154.57155.706,077,527154.08
4/22/2026155.07157.22153.55153.795,921,060152.19
4/21/2026156.74157.04153.73154.926,356,954153.31
4/20/2026158.74158.84155.84156.995,730,579155.35
4/17/2026158.26160.03156.47157.677,799,930156.03
4/16/2026155.54159.79154.26158.3810,419,564156.73
4/15/2026155.02155.76153.34154.857,682,421153.24
4/14/2026154.51156.63154.29155.725,655,696154.10
4/13/2026156.99157.03154.95155.885,827,627154.26
4/10/2026157.16157.79156.32157.064,412,747155.43
4/09/2026153.70158.01153.25157.494,339,649155.85
4/08/2026151.88154.82151.75154.806,878,771153.19
4/07/2026156.18156.54152.57153.215,146,681151.62
4/06/2026156.41156.86155.40156.733,562,788155.10
4/02/2026154.66157.06154.22157.015,409,984155.38
4/01/2026153.55155.15153.26154.655,412,465153.04