5 DAY PERFORMANCE
+20.24%
1 MONTH PERFORMANCE
+12.58%
3 MONTH PERFORMANCE
+13.74%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+12.55%
1 YEAR PERFORMANCE
+13.95%
PepsiCo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $129.65 | $129.73 (0.06%) | $130.22 | $127.98 | 7.14 M | $175.77 B |
| 09/18/2026 | $132.21 | $129.75 (-1.86%) | $132.30 | $129.55 | 23.52 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 | $135.77 | $135.50 (-0.2%) | $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 |
| 08/04/2026 | $137.77 | $139.10 (0.97%) | $139.21 | $137.13 | 8.53 M | $190.01 B |
| 08/03/2026 | $141.08 | $139.63 (-1.03%) | $141.55 | $138.71 | 6.65 M | $190.73 B |
| 07/31/2026 | $139.53 | $139.56 (0.02%) | $140.16 | $138.38 | 9.70 M | $190.64 B |
| 07/30/2026 | $141.10 | $140.20 (-0.64%) | $142.52 | $139.42 | 8.26 M | $191.51 B |
| 07/29/2026 | $143.28 | $143.50 (0.15%) | $145.23 | $142.58 | 8.40 M | $196.02 B |
| 07/28/2026 | $143.21 | $142.86 (-0.24%) | $145.43 | $141.79 | 10.65 M | $195.15 B |
| 07/27/2026 | $137.07 | $139.79 (1.98%) | $140.31 | $137.01 | 7.24 M | $190.95 B |
| 07/24/2026 | $135.53 | $136.64 (0.82%) | $137.13 | $134.57 | 7.97 M | $186.65 B |
| 07/23/2026 | $134.70 | $134.95 (0.19%) | $135.34 | $133.73 | 7.76 M | $184.34 B |
| 07/22/2026 | $136.36 | $135.65 (-0.52%) | $136.36 | $134.72 | 6.20 M | $185.30 B |
| 07/21/2026 | $134.90 | $135.00 (0.07%) | $135.38 | $134.27 | 7.99 M | $184.41 B |
| 07/20/2026 | $137.57 | $135.46 (-1.53%) | $137.59 | $133.95 | 8.76 M | $185.04 B |
| 07/17/2026 | $140.89 | $137.12 (-2.68%) | $141.96 | $136.18 | 8.58 M | $187.31 B |
| 07/16/2026 | $137.04 | $139.43 (1.74%) | $139.62 | $136.50 | 7.81 M | $190.46 B |
| 07/15/2026 | $135.09 | $135.40 (0.23%) | $136.99 | $134.65 | 8.08 M | $184.96 B |
| 07/14/2026 | $138.25 | $135.45 (-2.03%) | $138.79 | $135.41 | 8.52 M | $185.02 B |
| 07/13/2026 | $138.02 | $138.49 (0.34%) | $140.25 | $137.75 | 6.72 M | $189.18 B |
| 07/10/2026 | $135.86 | $137.38 (1.12%) | $137.96 | $135.31 | 9.07 M | $187.66 B |
| 07/09/2026 | $137.09 | $137.86 (0.56%) | $138.74 | $134.69 | 18.76 M | $188.32 B |
| 07/08/2026 | $146.00 | $142.51 (-2.39%) | $146.00 | $142.44 | 9.00 M | $194.67 B |
| 07/07/2026 | $146.99 | $144.98 (-1.37%) | $149.04 | $144.54 | 9.26 M | $198.04 B |
| 07/06/2026 | $144.24 | $143.29 (-0.66%) | $144.70 | $141.38 | 9.01 M | $195.73 B |
| 07/02/2026 | $143.24 | $144.22 (0.68%) | $144.74 | $142.16 | 13.04 M | $197.15 B |
| 07/01/2026 | $137.21 | $141.16 (2.88%) | $141.34 | $136.61 | 9.39 M | $192.97 B |
| 06/30/2026 | $138.81 | $135.40 (-2.46%) | $139.14 | $134.94 | 14.15 M | $185.09 B |
| 06/29/2026 | $141.97 | $138.68 (-2.32%) | $142.37 | $137.53 | 10.04 M | $189.58 B |
| 06/26/2026 | $140.52 | $141.39 (0.62%) | $142.14 | $140.20 | 9.74 M | $193.28 B |
| 06/25/2026 | $141.99 | $139.52 (-1.74%) | $143.10 | $139.37 | 7.34 M | $190.72 B |
| 06/24/2026 | $142.02 | $142.27 (0.18%) | $143.74 | $141.67 | 8.32 M | $194.48 B |
| 06/23/2026 | $143.68 | $142.05 (-1.13%) | $143.68 | $140.87 | 7.59 M | $194.18 B |
| 06/22/2026 | $141.28 | $140.71 (-0.4%) | $142.49 | $140.48 | 10.35 M | $192.35 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.
