5 DAY PERFORMANCE
+17.61%
1 MONTH PERFORMANCE
+28.56%
3 MONTH PERFORMANCE
+16.39%
6 MONTH PERFORMANCE
+4.19%
YEAR-TO-DATE PERFORMANCE
+12.55%
1 YEAR PERFORMANCE
+13.07%
PepsiCo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $140.20 | $142.42 (1.58%) | $143.96 | $138.82 | 12.08 M | $194.26 B |
| 11/03/2026 | $139.37 | $137.27 (-1.51%) | $139.82 | $137.09 | 8.40 M | $187.24 B |
| 11/02/2026 | $138.28 | $140.42 (1.55%) | $140.66 | $137.92 | 9.35 M | $191.53 B |
| 10/30/2026 | $136.58 | $137.34 (0.56%) | $138.59 | $135.80 | 19.51 M | $187.33 B |
| 10/29/2026 | $134.96 | $133.79 (-0.87%) | $134.96 | $132.73 | 6.20 M | $182.49 B |
| 10/28/2026 | $132.12 | $132.63 (0.39%) | $132.89 | $131.85 | 5.89 M | $180.91 B |
| 10/27/2026 | $134.11 | $133.50 (-0.45%) | $134.72 | $132.50 | 8.36 M | $182.09 B |
| 10/26/2026 | $135.57 | $135.46 (-0.08%) | $137.65 | $135.00 | 7.07 M | $184.77 B |
| 10/23/2026 | $138.06 | $135.77 (-1.66%) | $138.28 | $134.66 | 7.48 M | $185.19 B |
| 10/22/2026 | $136.27 | $138.83 (1.88%) | $139.00 | $134.85 | 9.38 M | $189.36 B |
| 10/21/2026 | $133.21 | $134.70 (1.12%) | $135.48 | $133.14 | 9.07 M | $183.73 B |
| 10/20/2026 | $134.76 | $134.02 (-0.55%) | $134.95 | $133.40 | 9.97 M | $182.80 B |
| 10/19/2026 | $130.88 | $133.57 (2.06%) | $133.81 | $130.27 | 9.66 M | $182.19 B |
| 10/16/2026 | $129.53 | $131.49 (1.51%) | $131.59 | $128.82 | 10.70 M | $179.35 B |
| 10/15/2026 | $131.40 | $128.38 (-2.3%) | $133.15 | $127.27 | 11.65 M | $175.11 B |
| 10/14/2026 | $128.20 | $129.27 (0.83%) | $129.36 | $127.20 | 9.55 M | $176.32 B |
| 10/13/2026 | $128.15 | $127.30 (-0.66%) | $128.15 | $125.82 | 11.78 M | $173.64 B |
| 10/12/2026 | $126.76 | $126.68 (-0.06%) | $127.23 | $125.82 | 7.90 M | $172.79 B |
| 10/09/2026 | $126.70 | $125.97 (-0.58%) | $127.10 | $125.29 | 9.88 M | $171.82 B |
| 10/08/2026 | $124.31 | $128.34 (3.24%) | $129.50 | $124.05 | 24.00 M | $175.06 B |
| 10/07/2026 | $125.93 | $123.73 (-1.75%) | $126.44 | $123.47 | 13.34 M | $168.77 B |
| 10/06/2026 | $125.66 | $125.71 (0.04%) | $127.21 | $124.63 | 10.03 M | $171.47 B |
| 10/05/2026 | $125.85 | $125.65 (-0.16%) | $126.05 | $124.22 | 8.83 M | $171.39 B |
| 10/02/2026 | $125.96 | $125.89 (-0.06%) | $126.30 | $125.16 | 6.09 M | $171.97 B |
| 10/01/2026 | $126.94 | $125.60 (-1.06%) | $127.31 | $125.53 | 8.54 M | $171.57 B |
| 09/30/2026 | $128.90 | $126.72 (-1.69%) | $129.98 | $126.70 | 9.81 M | $173.10 B |
| 09/29/2026 | $126.51 | $128.69 (1.72%) | $128.94 | $126.42 | 8.42 M | $175.79 B |
| 09/28/2026 | $127.48 | $128.50 (0.8%) | $128.75 | $126.72 | 7.51 M | $175.53 B |
| 09/25/2026 | $127.75 | $128.63 (0.69%) | $128.72 | $126.90 | 6.71 M | $175.71 B |
| 09/24/2026 | $131.02 | $128.15 (-2.19%) | $131.19 | $128.11 | 9.64 M | $175.05 B |
| 09/23/2026 | $131.09 | $130.18 (-0.69%) | $131.39 | $129.22 | 8.18 M | $177.83 B |
| 09/22/2026 | $130.41 | $131.19 (0.6%) | $131.41 | $129.93 | 7.75 M | $179.21 B |
| 09/21/2026 | $129.65 | $129.59 (-0.05%) | $130.22 | $127.98 | 12.01 M | $177.02 B |
| 09/18/2026 | $132.21 | $129.75 (-1.86%) | $132.30 | $129.55 | 23.54 M | $177.24 B |
| 09/17/2026 | $134.78 | $133.66 (-0.83%) | $134.91 | $132.93 | 10.56 M | $182.58 B |
| 09/16/2026 | $135.42 | $134.34 (-0.8%) | $136.05 | $134.24 | 6.89 M | $183.51 B |
| 09/15/2026 | $135.76 | $135.50 (-0.19%) | $136.03 | $134.75 | 8.18 M | $185.09 B |
| 09/14/2026 | $138.00 | $136.34 (-1.2%) | $138.80 | $136.15 | 10.76 M | $186.24 B |
| 09/11/2026 | $137.31 | $136.32 (-0.72%) | $137.49 | $136.04 | 8.77 M | $186.21 B |
| 09/10/2026 | $137.50 | $136.65 (-0.62%) | $137.79 | $136.48 | 7.45 M | $186.66 B |
| 09/09/2026 | $138.01 | $136.69 (-0.96%) | $138.12 | $136.33 | 7.37 M | $186.72 B |
| 09/08/2026 | $137.00 | $138.45 (1.06%) | $138.98 | $137.00 | 10.09 M | $189.12 B |
| 09/04/2026 | $137.74 | $137.63 (-0.08%) | $139.47 | $137.43 | 6.15 M | $188.00 B |
| 09/03/2026 | $140.32 | $140.02 (-0.21%) | $140.75 | $138.58 | 10.32 M | $191.27 B |
| 09/02/2026 | $140.27 | $140.52 (0.18%) | $141.71 | $139.30 | 7.06 M | $191.95 B |
| 09/01/2026 | $141.19 | $139.79 (-0.99%) | $141.43 | $139.37 | 5.54 M | $190.95 B |
| 08/31/2026 | $141.04 | $140.34 (-0.5%) | $141.04 | $139.33 | 6.56 M | $191.70 B |
| 08/28/2026 | $140.66 | $141.07 (0.29%) | $141.29 | $139.99 | 5.47 M | $192.70 B |
| 08/27/2026 | $140.56 | $139.72 (-0.6%) | $141.09 | $139.68 | 6.25 M | $190.86 B |
| 08/26/2026 | $142.69 | $142.19 (-0.35%) | $142.69 | $141.22 | 8.59 M | $194.23 B |
| 08/25/2026 | $143.73 | $142.27 (-1.02%) | $143.87 | $142.08 | 10.20 M | $194.34 B |
| 08/24/2026 | $144.91 | $144.67 (-0.17%) | $145.90 | $144.38 | 6.00 M | $197.62 B |
| 08/21/2026 | $142.67 | $143.48 (0.57%) | $143.56 | $141.64 | 6.63 M | $195.99 B |
| 08/20/2026 | $141.74 | $142.08 (0.24%) | $143.37 | $141.11 | 5.35 M | $194.08 B |
| 08/19/2026 | $140.87 | $142.58 (1.21%) | $143.63 | $140.63 | 6.95 M | $194.76 B |
| 08/18/2026 | $140.36 | $140.13 (-0.16%) | $140.80 | $139.05 | 6.22 M | $191.42 B |
| 08/17/2026 | $139.71 | $138.24 (-1.05%) | $139.89 | $137.66 | 6.86 M | $188.84 B |
| 08/14/2026 | $140.62 | $140.79 (0.12%) | $141.27 | $140.12 | 3.87 M | $192.32 B |
| 08/13/2026 | $139.41 | $140.62 (0.87%) | $140.83 | $139.33 | 6.25 M | $192.09 B |
| 08/12/2026 | $137.52 | $138.70 (0.86%) | $138.75 | $136.73 | 5.47 M | $189.46 B |
| 08/11/2026 | $137.01 | $138.41 (1.02%) | $138.51 | $136.90 | 5.82 M | $189.07 B |
| 08/10/2026 | $138.51 | $137.73 (-0.56%) | $138.51 | $137.18 | 5.88 M | $188.14 B |
| 08/07/2026 | $137.54 | $139.02 (1.08%) | $139.49 | $137.15 | 4.73 M | $189.90 B |
| 08/06/2026 | $140.09 | $138.44 (-1.18%) | $140.52 | $137.14 | 8.51 M | $189.11 B |
| 08/05/2026 | $140.23 | $138.78 (-1.03%) | $140.27 | $137.92 | 6.26 M | $189.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
