5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+9.19%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
-10.02%
PepsiCo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $145.62 | $145.02 (-0.41%) | $145.80 | $144.51 | 5.97 M | $198.53 B |
| 12/04/2025 | $147.75 | $146.91 (-0.57%) | $148.25 | $146.13 | 6.80 M | $201.12 B |
| 12/03/2025 | $148.69 | $148.06 (-0.42%) | $150.70 | $147.91 | 5.11 M | $202.69 B |
| 12/02/2025 | $149.46 | $148.61 (-0.57%) | $149.51 | $146.53 | 6.83 M | $203.45 B |
| 12/01/2025 | $148.63 | $149.51 (0.59%) | $149.82 | $148.51 | 7.62 M | $204.68 B |
| 11/28/2025 | $147.23 | $148.74 (1.03%) | $148.82 | $147.23 | 2.97 M | $203.63 B |
| 11/26/2025 | $146.32 | $147.98 (1.13%) | $148.47 | $146.23 | 5.18 M | $202.58 B |
| 11/25/2025 | $145.93 | $146.11 (0.12%) | $147.12 | $145.57 | 8.95 M | $200.02 B |
| 11/24/2025 | $145.83 | $145.50 (-0.23%) | $146.34 | $144.76 | 9.39 M | $199.19 B |
| 11/21/2025 | $146.28 | $146.33 (0.03%) | $148.94 | $145.98 | 7.91 M | $200.33 B |
| 11/20/2025 | $146.60 | $146.10 (-0.34%) | $147.08 | $144.90 | 6.88 M | $200.01 B |
| 11/19/2025 | $148.30 | $147.11 (-0.8%) | $148.80 | $146.69 | 8.12 M | $201.39 B |
| 11/18/2025 | $148.30 | $148.77 (0.32%) | $149.83 | $147.45 | 10.82 M | $203.67 B |
| 11/17/2025 | $146.12 | $147.83 (1.17%) | $148.10 | $145.22 | 7.32 M | $202.38 B |
| 11/14/2025 | $145.89 | $145.85 (-0.03%) | $146.84 | $143.93 | 5.77 M | $199.67 B |
| 11/13/2025 | $144.10 | $145.02 (0.64%) | $146.39 | $143.65 | 6.66 M | $198.53 B |
| 11/12/2025 | $144.56 | $144.39 (-0.12%) | $145.50 | $144.06 | 5.79 M | $197.67 B |
| 11/11/2025 | $143.28 | $145.08 (1.26%) | $145.76 | $142.68 | 7.68 M | $198.61 B |
| 11/10/2025 | $142.49 | $142.62 (0.09%) | $143.02 | $141.26 | 6.62 M | $195.25 B |
| 11/07/2025 | $142.93 | $142.95 (0.01%) | $144.05 | $141.65 | 7.59 M | $195.70 B |
| 11/06/2025 | $142.41 | $141.58 (-0.58%) | $143.21 | $141.30 | 6.45 M | $193.82 B |
| 11/05/2025 | $142.90 | $142.86 (-0.03%) | $143.28 | $141.58 | 7.14 M | $195.58 B |
| 11/04/2025 | $144.70 | $142.90 (-1.24%) | $144.93 | $142.06 | 8.30 M | $195.63 B |
| 11/03/2025 | $145.86 | $143.60 (-1.55%) | $145.91 | $143.25 | 8.33 M | $196.59 B |
| 10/31/2025 | $146.20 | $146.09 (-0.08%) | $147.00 | $145.30 | 6.31 M | $200.00 B |
| 10/30/2025 | $146.34 | $147.55 (0.83%) | $148.09 | $146.25 | 5.75 M | $202.00 B |
| 10/29/2025 | $148.05 | $146.16 (-1.28%) | $148.66 | $143.67 | 7.77 M | $200.09 B |
| 10/28/2025 | $151.41 | $150.12 (-0.85%) | $153.21 | $149.92 | 5.63 M | $205.51 B |
| 10/27/2025 | $151.01 | $152.63 (1.07%) | $152.87 | $150.96 | 4.74 M | $208.95 B |
| 10/24/2025 | $152.04 | $151.55 (-0.32%) | $152.42 | $151.26 | 3.58 M | $207.47 B |
| 10/23/2025 | $153.17 | $151.51 (-1.08%) | $153.40 | $151.03 | 6.09 M | $207.42 B |
| 10/22/2025 | $153.15 | $153.03 (-0.08%) | $155.18 | $152.71 | 6.49 M | $209.50 B |
| 10/21/2025 | $154.70 | $153.18 (-0.98%) | $155.19 | $152.84 | 5.61 M | $209.70 B |
| 10/20/2025 | $154.42 | $153.64 (-0.51%) | $154.42 | $152.72 | 4.81 M | $210.33 B |
| 10/17/2025 | $153.77 | $153.71 (-0.04%) | $153.91 | $151.74 | 6.71 M | $210.43 B |
| 10/16/2025 | $152.38 | $152.67 (0.19%) | $154.38 | $152.29 | 8.53 M | $209.01 B |
| 10/15/2025 | $151.33 | $151.16 (-0.11%) | $152.39 | $149.17 | 6.10 M | $206.94 B |
| 10/14/2025 | $148.69 | $151.54 (1.92%) | $151.62 | $148.50 | 8.37 M | $207.46 B |
| 10/13/2025 | $148.65 | $148.89 (0.16%) | $149.98 | $147.34 | 7.27 M | $203.83 B |
| 10/10/2025 | $145.63 | $150.08 (3.06%) | $150.82 | $145.00 | 17.55 M | $205.46 B |
| 10/09/2025 | $140.46 | $144.71 (3.03%) | $144.74 | $138.59 | 13.71 M | $198.11 B |
| 10/08/2025 | $140.79 | $138.84 (-1.39%) | $140.98 | $138.69 | 8.26 M | $190.07 B |
| 10/07/2025 | $140.37 | $140.79 (0.3%) | $141.84 | $139.69 | 6.11 M | $192.74 B |
| 10/06/2025 | $141.77 | $139.70 (-1.46%) | $141.85 | $138.88 | 6.75 M | $191.25 B |
| 10/03/2025 | $142.26 | $141.98 (-0.2%) | $143.36 | $141.86 | 5.43 M | $195.08 B |
| 10/02/2025 | $141.89 | $142.31 (0.3%) | $143.25 | $141.37 | 4.50 M | $195.53 B |
| 10/01/2025 | $140.81 | $143.14 (1.65%) | $143.37 | $140.48 | 5.88 M | $196.67 B |
| 09/30/2025 | $140.17 | $140.44 (0.19%) | $141.03 | $139.83 | 7.58 M | $192.96 B |
| 09/29/2025 | $140.44 | $140.17 (-0.19%) | $140.67 | $139.12 | 11.93 M | $192.59 B |
| 09/26/2025 | $139.94 | $140.44 (0.36%) | $140.99 | $139.85 | 6.22 M | $192.96 B |
| 09/25/2025 | $143.00 | $139.92 (-2.15%) | $143.42 | $139.86 | 7.10 M | $192.25 B |
| 09/24/2025 | $141.81 | $142.17 (0.25%) | $142.34 | $141.01 | 5.95 M | $195.34 B |
| 09/23/2025 | $141.04 | $141.90 (0.61%) | $142.23 | $139.96 | 6.36 M | $194.97 B |
| 09/22/2025 | $141.08 | $141.03 (-0.04%) | $141.52 | $139.94 | 5.80 M | $193.78 B |
| 09/19/2025 | $141.46 | $141.76 (0.21%) | $142.08 | $140.46 | 12.37 M | $194.78 B |
| 09/18/2025 | $140.64 | $140.73 (0.06%) | $141.63 | $140.39 | 6.11 M | $193.36 B |
| 09/17/2025 | $140.17 | $141.23 (0.76%) | $142.04 | $140.15 | 6.09 M | $194.05 B |
| 09/16/2025 | $140.69 | $140.03 (-0.47%) | $141.31 | $139.91 | 9.28 M | $192.40 B |
| 09/15/2025 | $143.40 | $140.64 (-1.92%) | $143.53 | $140.53 | 7.28 M | $193.24 B |
| 09/12/2025 | $144.07 | $143.53 (-0.37%) | $144.25 | $142.90 | 5.71 M | $197.21 B |
| 09/11/2025 | $142.89 | $144.23 (0.94%) | $144.75 | $142.50 | 6.14 M | $198.17 B |
| 09/10/2025 | $142.23 | $142.66 (0.3%) | $143.11 | $141.42 | 6.02 M | $196.01 B |
| 09/09/2025 | $141.18 | $143.10 (1.36%) | $143.63 | $141.10 | 5.87 M | $196.62 B |
| 09/08/2025 | $145.72 | $141.71 (-2.75%) | $145.72 | $140.35 | 11.13 M | $194.71 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.
