5 DAY PERFORMANCE
+15.74%
1 MONTH PERFORMANCE
+11.42%
3 MONTH PERFORMANCE
+3.35%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
+12.55%
1 YEAR PERFORMANCE
+12.24%
PepsiCo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
