5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
-17.48%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
-11.10%
PepsiCo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $147.54 | $148.17 (0.43%) | $149.53 | $146.51 | 8.13 M | $203.74 B |
| 03/11/2025 | $155.79 | $152.33 (-2.22%) | $156.05 | $151.81 | 7.98 M | $209.15 B |
| 03/10/2025 | $155.88 | $156.25 (0.24%) | $160.08 | $155.37 | 11.16 M | $214.53 B |
| 03/07/2025 | $153.25 | $154.44 (0.78%) | $157.59 | $152.77 | 9.00 M | $212.05 B |
| 03/06/2025 | $154.17 | $154.61 (0.29%) | $154.97 | $152.53 | 8.42 M | $212.28 B |
| 03/05/2025 | $152.93 | $153.88 (0.62%) | $155.34 | $152.73 | 5.58 M | $211.28 B |
| 03/04/2025 | $157.34 | $154.19 (-2%) | $160.15 | $153.96 | 10.27 M | $211.70 B |
| 03/03/2025 | $151.35 | $155.99 (3.07%) | $156.15 | $150.50 | 8.32 M | $214.17 B |
| 02/28/2025 | $153.70 | $153.47 (-0.15%) | $155.10 | $152.35 | 8.46 M | $210.71 B |
| 02/27/2025 | $150.90 | $152.02 (0.74%) | $152.69 | $149.93 | 6.73 M | $208.72 B |
| 02/26/2025 | $155.57 | $151.51 (-2.61%) | $155.61 | $151.14 | 9.08 M | $208.02 B |
| 02/25/2025 | $154.79 | $156.42 (1.05%) | $158.46 | $154.00 | 9.47 M | $214.76 B |
| 02/24/2025 | $152.34 | $153.85 (0.99%) | $156.32 | $152.12 | 7.19 M | $211.24 B |
| 02/21/2025 | $149.99 | $153.50 (2.34%) | $154.55 | $148.90 | 10.60 M | $210.76 B |
| 02/20/2025 | $145.11 | $149.10 (2.75%) | $149.19 | $145.00 | 6.79 M | $204.71 B |
| 02/19/2025 | $144.23 | $145.81 (1.1%) | $145.93 | $144.15 | 5.78 M | $200.20 B |
| 02/18/2025 | $142.90 | $144.10 (0.84%) | $144.15 | $141.60 | 8.74 M | $197.85 B |
| 02/14/2025 | $144.67 | $143.39 (-0.88%) | $146.17 | $143.33 | 5.00 M | $196.87 B |
| 02/13/2025 | $144.23 | $144.58 (0.24%) | $144.94 | $143.60 | 7.18 M | $198.51 B |
| 02/12/2025 | $144.04 | $143.99 (-0.03%) | $144.78 | $143.03 | 6.66 M | $197.70 B |
| 02/11/2025 | $144.37 | $145.64 (0.88%) | $145.72 | $143.40 | 6.35 M | $199.96 B |
| 02/10/2025 | $144.35 | $144.35 (0%) | $144.52 | $143.01 | 8.72 M | $198.19 B |
| 02/07/2025 | $145.01 | $144.58 (-0.3%) | $145.15 | $143.90 | 5.87 M | $198.51 B |
| 02/06/2025 | $146.26 | $145.35 (-0.62%) | $146.90 | $143.96 | 5.60 M | $199.57 B |
| 02/05/2025 | $143.39 | $145.66 (1.58%) | $145.79 | $142.70 | 9.25 M | $199.99 B |
| 02/04/2025 | $146.10 | $143.49 (-1.79%) | $147.75 | $143.00 | 12.80 M | $197.01 B |
| 02/03/2025 | $149.76 | $150.27 (0.34%) | $151.13 | $148.83 | 7.20 M | $206.32 B |
| 01/31/2025 | $150.76 | $150.69 (-0.05%) | $151.69 | $150.27 | 4.91 M | $206.90 B |
| 01/30/2025 | $151.28 | $151.90 (0.41%) | $153.08 | $150.63 | 4.67 M | $208.56 B |
| 01/29/2025 | $151.13 | $150.37 (-0.5%) | $152.00 | $150.23 | 4.87 M | $206.46 B |
| 01/28/2025 | $154.15 | $150.25 (-2.53%) | $154.61 | $150.12 | 6.35 M | $206.29 B |
| 01/27/2025 | $150.92 | $154.61 (2.45%) | $155.47 | $150.90 | 9.82 M | $212.28 B |
| 01/24/2025 | $148.82 | $149.12 (0.2%) | $149.31 | $148.13 | 4.51 M | $204.74 B |
| 01/23/2025 | $148.49 | $148.62 (0.09%) | $148.94 | $146.61 | 4.76 M | $204.06 B |
| 01/22/2025 | $148.23 | $148.09 (-0.09%) | $149.45 | $147.79 | 5.91 M | $203.33 B |
| 01/21/2025 | $148.33 | $148.55 (0.15%) | $149.78 | $147.77 | 7.46 M | $203.96 B |
| 01/17/2025 | $147.72 | $148.25 (0.36%) | $148.62 | $147.17 | 7.34 M | $203.55 B |
| 01/16/2025 | $144.05 | $146.54 (1.73%) | $146.79 | $143.69 | 5.07 M | $201.20 B |
| 01/15/2025 | $145.49 | $144.78 (-0.49%) | $146.20 | $144.17 | 7.14 M | $198.78 B |
| 01/14/2025 | $144.19 | $144.95 (0.53%) | $145.14 | $143.56 | 7.00 M | $199.02 B |
| 01/13/2025 | $142.79 | $144.50 (1.2%) | $145.14 | $142.14 | 8.10 M | $198.40 B |
| 01/10/2025 | $145.00 | $142.64 (-1.63%) | $145.57 | $141.51 | 9.63 M | $195.84 B |
| 01/08/2025 | $145.40 | $146.54 (0.78%) | $146.67 | $144.56 | 6.79 M | $201.20 B |
| 01/07/2025 | $146.46 | $145.40 (-0.72%) | $147.97 | $145.34 | 7.47 M | $199.63 B |
| 01/06/2025 | $149.60 | $146.27 (-2.23%) | $149.95 | $146.10 | 9.47 M | $200.83 B |
| 01/03/2025 | $150.96 | $149.65 (-0.87%) | $150.96 | $149.56 | 5.22 M | $205.47 B |
| 01/02/2025 | $152.88 | $150.21 (-1.75%) | $153.66 | $149.89 | 4.97 M | $206.24 B |
| 12/31/2024 | $151.80 | $152.06 (0.17%) | $153.15 | $150.94 | 4.27 M | $208.78 B |
| 12/30/2024 | $152.66 | $151.72 (-0.62%) | $153.09 | $151.09 | 5.40 M | $208.31 B |
| 12/27/2024 | $151.29 | $152.89 (1.06%) | $153.47 | $151.26 | 4.29 M | $209.92 B |
| 12/26/2024 | $152.53 | $152.44 (-0.06%) | $153.18 | $152.24 | 5.53 M | $209.30 B |
| 12/24/2024 | $150.50 | $152.81 (1.53%) | $152.83 | $150.41 | 3.40 M | $209.81 B |
| 12/23/2024 | $152.41 | $151.29 (-0.73%) | $152.41 | $149.71 | 6.82 M | $207.72 B |
| 12/20/2024 | $150.86 | $152.79 (1.28%) | $153.49 | $150.51 | 19.21 M | $209.78 B |
| 12/19/2024 | $153.09 | $151.47 (-1.06%) | $154.08 | $151.41 | 9.83 M | $207.97 B |
| 12/18/2024 | $155.03 | $154.43 (-0.39%) | $155.83 | $154.11 | 7.62 M | $212.03 B |
| 12/17/2024 | $155.74 | $156.14 (0.26%) | $158.50 | $155.24 | 6.57 M | $214.38 B |
| 12/16/2024 | $157.85 | $156.02 (-1.16%) | $158.82 | $155.88 | 6.70 M | $214.22 B |
| 12/13/2024 | $157.53 | $157.97 (0.28%) | $159.57 | $157.06 | 4.35 M | $216.89 B |
| 12/12/2024 | $159.09 | $158.90 (-0.12%) | $159.40 | $157.97 | 6.85 M | $218.17 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.
