5 DAY PERFORMANCE
+13.74%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+7.06%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+12.55%
1 YEAR PERFORMANCE
+25.13%
PepsiCo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $141.28 | $140.71 (-0.4%) | $142.49 | $140.48 | 10.35 M | $192.35 B |
| 06/18/2026 | $141.05 | $142.02 (0.69%) | $142.73 | $141.04 | 19.13 M | $194.14 B |
| 06/17/2026 | $145.51 | $141.59 (-2.69%) | $145.87 | $140.85 | 10.13 M | $193.55 B |
| 06/16/2026 | $146.87 | $146.12 (-0.51%) | $147.64 | $145.03 | 9.35 M | $199.75 B |
| 06/15/2026 | $143.02 | $146.25 (2.26%) | $146.77 | $142.81 | 8.98 M | $199.92 B |
| 06/12/2026 | $143.79 | $144.27 (0.33%) | $144.36 | $142.41 | 6.78 M | $197.22 B |
| 06/11/2026 | $144.86 | $143.73 (-0.78%) | $145.40 | $143.57 | 8.65 M | $196.48 B |
| 06/10/2026 | $143.95 | $144.32 (0.26%) | $145.45 | $143.00 | 11.25 M | $197.29 B |
| 06/09/2026 | $141.53 | $142.78 (0.88%) | $144.30 | $140.85 | 10.39 M | $195.18 B |
| 06/08/2026 | $140.92 | $140.68 (-0.17%) | $141.86 | $139.26 | 8.80 M | $192.31 B |
| 06/05/2026 | $141.56 | $141.92 (0.25%) | $144.34 | $141.21 | 13.23 M | $194.00 B |
| 06/04/2026 | $144.86 | $142.15 (-1.87%) | $145.70 | $141.21 | 8.09 M | $194.32 B |
| 06/03/2026 | $141.79 | $142.54 (0.53%) | $143.68 | $141.77 | 6.23 M | $194.85 B |
| 06/02/2026 | $141.54 | $142.00 (0.33%) | $142.89 | $140.81 | 7.86 M | $194.11 B |
| 06/01/2026 | $142.59 | $141.52 (-0.75%) | $144.11 | $141.32 | 8.08 M | $193.46 B |
| 05/29/2026 | $145.14 | $144.19 (-0.65%) | $146.76 | $143.55 | 12.78 M | $197.11 B |
| 05/28/2026 | $147.77 | $146.29 (-1%) | $148.61 | $145.62 | 7.63 M | $199.98 B |
| 05/27/2026 | $146.27 | $147.74 (1%) | $148.91 | $145.70 | 7.41 M | $201.96 B |
| 05/26/2026 | $149.71 | $145.68 (-2.69%) | $150.25 | $145.50 | 9.07 M | $199.14 B |
| 05/22/2026 | $149.41 | $150.57 (0.78%) | $150.84 | $148.54 | 7.78 M | $205.83 B |
| 05/21/2026 | $149.29 | $148.85 (-0.29%) | $149.67 | $146.38 | 6.12 M | $203.48 B |
| 05/20/2026 | $149.57 | $149.29 (-0.19%) | $150.65 | $148.39 | 7.43 M | $204.08 B |
| 05/19/2026 | $150.30 | $150.37 (0.05%) | $152.57 | $148.97 | 10.09 M | $205.56 B |
| 05/18/2026 | $149.99 | $149.06 (-0.62%) | $150.12 | $147.48 | 8.80 M | $203.77 B |
| 05/15/2026 | $149.56 | $149.12 (-0.29%) | $150.11 | $148.19 | 6.23 M | $203.85 B |
| 05/14/2026 | $149.50 | $148.67 (-0.56%) | $149.99 | $148.15 | 5.02 M | $203.23 B |
| 05/13/2026 | $150.69 | $149.27 (-0.94%) | $153.24 | $148.96 | 5.52 M | $204.05 B |
| 05/12/2026 | $150.54 | $151.85 (0.87%) | $152.72 | $148.35 | 6.25 M | $207.58 B |
| 05/11/2026 | $154.39 | $149.41 (-3.23%) | $154.70 | $149.06 | 8.37 M | $204.24 B |
| 05/08/2026 | $156.75 | $154.62 (-1.36%) | $157.30 | $154.38 | 4.93 M | $211.37 B |
| 05/07/2026 | $155.01 | $156.29 (0.83%) | $157.35 | $154.88 | 4.46 M | $213.65 B |
| 05/06/2026 | $155.80 | $155.96 (0.1%) | $156.93 | $154.87 | 5.30 M | $213.20 B |
| 05/05/2026 | $154.05 | $155.04 (0.64%) | $156.31 | $152.54 | 6.20 M | $211.94 B |
| 05/04/2026 | $155.90 | $154.59 (-0.84%) | $156.73 | $153.67 | 5.33 M | $211.32 B |
| 05/01/2026 | $159.55 | $157.41 (-1.34%) | $160.00 | $156.43 | 4.45 M | $215.18 B |
| 04/30/2026 | $155.98 | $158.49 (1.61%) | $159.00 | $155.28 | 7.07 M | $216.66 B |
| 04/29/2026 | $155.59 | $155.29 (-0.19%) | $156.49 | $153.48 | 4.05 M | $212.28 B |
| 04/28/2026 | $156.80 | $156.29 (-0.33%) | $158.11 | $155.32 | 5.17 M | $213.65 B |
| 04/27/2026 | $155.53 | $154.10 (-0.92%) | $156.65 | $154.00 | 4.08 M | $210.65 B |
| 04/24/2026 | $155.93 | $155.44 (-0.31%) | $156.28 | $154.66 | 5.36 M | $212.49 B |
| 04/23/2026 | $155.16 | $155.70 (0.35%) | $156.61 | $154.57 | 6.08 M | $212.84 B |
| 04/22/2026 | $155.07 | $153.79 (-0.83%) | $157.22 | $153.55 | 5.92 M | $210.23 B |
| 04/21/2026 | $156.74 | $154.92 (-1.16%) | $157.04 | $153.73 | 6.36 M | $211.78 B |
| 04/20/2026 | $158.74 | $156.99 (-1.1%) | $158.84 | $155.84 | 5.73 M | $214.61 B |
| 04/17/2026 | $158.26 | $157.67 (-0.37%) | $160.03 | $156.47 | 7.80 M | $215.53 B |
| 04/16/2026 | $155.54 | $158.38 (1.83%) | $159.79 | $154.26 | 10.42 M | $216.51 B |
| 04/15/2026 | $155.02 | $154.85 (-0.11%) | $155.76 | $153.34 | 7.68 M | $211.68 B |
| 04/14/2026 | $154.51 | $155.72 (0.78%) | $156.63 | $154.29 | 5.66 M | $212.87 B |
| 04/13/2026 | $156.99 | $155.88 (-0.71%) | $157.03 | $154.95 | 5.83 M | $213.09 B |
| 04/10/2026 | $157.16 | $157.06 (-0.06%) | $157.79 | $156.32 | 4.41 M | $214.70 B |
| 04/09/2026 | $153.70 | $157.49 (2.47%) | $158.01 | $153.25 | 4.34 M | $215.29 B |
| 04/08/2026 | $151.88 | $154.80 (1.92%) | $154.82 | $151.75 | 6.88 M | $211.61 B |
| 04/07/2026 | $156.18 | $153.21 (-1.9%) | $156.54 | $152.57 | 5.15 M | $209.44 B |
| 04/06/2026 | $156.41 | $156.73 (0.2%) | $156.86 | $155.40 | 3.56 M | $214.25 B |
| 04/02/2026 | $154.66 | $157.01 (1.52%) | $157.06 | $154.22 | 5.41 M | $214.63 B |
| 04/01/2026 | $153.55 | $154.65 (0.72%) | $155.15 | $153.26 | 5.41 M | $211.41 B |
| 03/31/2026 | $157.67 | $155.29 (-1.51%) | $157.67 | $154.17 | 8.03 M | $212.28 B |
| 03/30/2026 | $153.82 | $156.82 (1.95%) | $158.39 | $153.37 | 10.39 M | $214.37 B |
| 03/27/2026 | $151.14 | $153.04 (1.26%) | $154.54 | $150.47 | 6.66 M | $209.21 B |
| 03/26/2026 | $151.93 | $150.83 (-0.72%) | $153.15 | $150.67 | 5.68 M | $206.18 B |
| 03/25/2026 | $151.29 | $151.73 (0.29%) | $151.84 | $149.03 | 4.98 M | $207.41 B |
| 03/24/2026 | $150.45 | $150.59 (0.09%) | $152.57 | $150.20 | 5.80 M | $205.86 B |
| 03/23/2026 | $152.30 | $150.88 (-0.93%) | $152.30 | $149.94 | 6.78 M | $206.25 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.
