NASDAQ : PEP
PepsiCo, Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 137.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 187.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PepsiCo, Inc. (PEP) closed at 140.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 138.28 | 140.66 | 137.92 | 140.42 | 9,360,261 | +2.24% |
| 2026-10-30 | 136.58 | 138.59 | 135.8 | 137.34 | 19,505,523 | +2.65% |
| 2026-10-29 | 134.96 | 134.96 | 132.73 | 133.79 | 6,201,393 | +0.87% |
| 2026-10-28 | 132.12 | 132.885 | 131.854 | 132.63 | 5,885,585 | -0.65% |
| 2026-10-27 | 134.11 | 134.72 | 132.5 | 133.5 | 8,357,767 | -1.45% |
| 2026-10-26 | 135.57 | 137.645 | 135 | 135.46 | 7,071,160 | -0.23% |
| 2026-10-23 | 138.06 | 138.28 | 134.66 | 135.77 | 7,476,404 | -2.20% |
| 2026-10-22 | 136.27 | 139 | 134.85 | 138.83 | 9,380,511 | +3.07% |
| 2026-10-21 | 133.21 | 135.48 | 133.14 | 134.7 | 9,067,779 | +0.51% |
| 2026-10-20 | 134.765 | 134.95 | 133.4 | 134.02 | 9,972,506 | +0.34% |
| 2026-10-19 | 130.875 | 133.81 | 130.269 | 133.57 | 9,655,194 | +1.58% |
| 2026-10-16 | 129.53 | 131.59 | 128.817 | 131.49 | 10,702,121 | +2.42% |
| 2026-10-15 | 131.4 | 133.15 | 127.27 | 128.38 | 11,647,524 | -0.69% |
| 2026-10-14 | 128.2 | 129.36 | 127.2 | 129.27 | 9,550,144 | +1.55% |
| 2026-10-13 | 128.15 | 128.15 | 125.82 | 127.3 | 11,778,721 | +0.49% |
| 2026-10-12 | 126.755 | 127.23 | 125.82 | 126.68 | 7,903,963 | +0.56% |
| 2026-10-09 | 126.7 | 127.097 | 125.29 | 125.97 | 9,875,661 | -1.85% |
| 2026-10-08 | 124.305 | 129.5 | 124.05 | 128.34 | 24,000,852 | +3.73% |
| 2026-10-07 | 125.925 | 126.435 | 123.47 | 123.73 | 13,341,126 | -1.58% |
| 2026-10-06 | 125.66 | 127.21 | 124.625 | 125.71 | 10,026,798 | +0.05% |
| 2026-10-05 | 125.85 | 126.05 | 124.215 | 125.65 | 8,830,853 | -0.19% |
| 2026-10-02 | 125.96 | 126.3 | 125.16 | 125.89 | 6,093,478 | +0.23% |
| 2026-10-01 | 126.94 | 127.31 | 125.525 | 125.6 | 8,543,084 | -0.88% |
| 2026-09-30 | 128.9 | 129.98 | 126.7 | 126.72 | 9,812,650 | -1.53% |
| 2026-09-29 | 126.51 | 128.94 | 126.42 | 128.69 | 8,416,633 | +0.15% |
| 2026-09-28 | 127.48 | 128.75 | 126.721 | 128.5 | 7,512,717 | -0.10% |
| 2026-09-25 | 127.75 | 128.72 | 126.9 | 128.63 | 6,706,839 | +0.37% |
| 2026-09-24 | 131.02 | 131.19 | 128.11 | 128.15 | 9,642,923 | -1.56% |
| 2026-09-23 | 131.085 | 131.39 | 129.215 | 130.18 | 8,179,306 | -0.77% |
| 2026-09-22 | 130.41 | 131.41 | 129.93 | 131.19 | 7,746,294 | +1.23% |
| 2026-09-21 | 129.65 | 130.22 | 127.98 | 129.59 | 12,011,324 | -0.12% |
| 2026-09-18 | 132.21 | 132.3 | 129.55 | 129.75 | 23,539,930 | -2.93% |
| 2026-09-17 | 134.78 | 134.91 | 132.93 | 133.66 | 10,561,906 | -0.51% |
| 2026-09-16 | 135.415 | 136.05 | 134.235 | 134.34 | 6,885,159 | -0.86% |
| 2026-09-15 | 135.765 | 136.03 | 134.75 | 135.5 | 8,176,650 | -0.62% |
| 2026-09-14 | 138 | 138.8 | 136.145 | 136.34 | 10,764,768 | +0.01% |
| 2026-09-11 | 137.31 | 137.49 | 136.04 | 136.32 | 8,768,363 | -0.24% |
| 2026-09-10 | 137.5 | 137.79 | 136.48 | 136.65 | 7,447,394 | -0.03% |
| 2026-09-09 | 138.01 | 138.12 | 136.33 | 136.69 | 7,374,211 | -1.27% |
| 2026-09-08 | 137 | 138.98 | 137 | 138.45 | 10,092,479 | +0.60% |
| 2026-09-04 | 137.74 | 139.465 | 137.43 | 137.63 | 6,145,503 | -0.66% |
| 2026-09-03 | 140.32 | 140.75 | 138.58 | 140.02 | 10,320,049 | -0.36% |
| 2026-09-02 | 140.27 | 141.707 | 139.3 | 140.52 | 7,057,757 | +0.52% |
| 2026-09-01 | 141.19 | 141.43 | 139.37 | 139.79 | 5,535,011 | -0.39% |
| 2026-08-31 | 141.04 | 141.04 | 139.33 | 140.34 | 6,557,162 | -0.52% |
| 2026-08-28 | 140.66 | 141.29 | 139.99 | 141.07 | 5,467,312 | +0.97% |
| 2026-08-27 | 140.56 | 141.088 | 139.675 | 139.72 | 6,245,248 | -1.74% |
| 2026-08-26 | 142.69 | 142.69 | 141.22 | 142.19 | 8,586,485 | -0.06% |
| 2026-08-25 | 143.73 | 143.87 | 142.08 | 142.27 | 10,197,152 | -1.66% |
| 2026-08-24 | 144.91 | 145.9 | 144.38 | 144.67 | 6,001,635 | +0.83% |
| 2026-08-21 | 142.665 | 143.56 | 141.64 | 143.48 | 6,633,913 | +0.99% |
| 2026-08-20 | 141.74 | 143.365 | 141.11 | 142.08 | 5,350,389 | -0.35% |
| 2026-08-19 | 140.87 | 143.63 | 140.63 | 142.58 | 6,954,163 | +1.75% |
| 2026-08-18 | 140.36 | 140.8 | 139.05 | 140.13 | 6,224,718 | +1.37% |
| 2026-08-17 | 139.71 | 139.89 | 137.66 | 138.24 | 6,856,152 | -1.81% |
| 2026-08-14 | 140.62 | 141.27 | 140.12 | 140.79 | 3,867,008 | +0.12% |
| 2026-08-13 | 139.41 | 140.83 | 139.33 | 140.62 | 6,246,700 | +1.38% |
| 2026-08-12 | 137.52 | 138.75 | 136.731 | 138.7 | 5,472,698 | +0.21% |
| 2026-08-11 | 137.01 | 138.51 | 136.9 | 138.41 | 5,823,880 | +0.49% |
| 2026-08-10 | 138.515 | 138.515 | 137.18 | 137.73 | 5,883,765 | -0.93% |
| 2026-08-07 | 137.54 | 139.485 | 137.15 | 139.02 | 4,733,961 | +0.42% |
| 2026-08-06 | 140.09 | 140.52 | 137.14 | 138.44 | 8,510,281 | -0.24% |
| 2026-08-05 | 140.23 | 140.27 | 137.92 | 138.78 | 6,257,637 | -0.23% |
| 2026-08-04 | 137.77 | 139.205 | 137.132 | 139.1 | 8,525,176 | -0.38% |
| 2026-08-03 | 141.08 | 141.55 | 138.71 | 139.63 | 6,645,290 | +0.05% |
| 2026-07-31 | 139.525 | 140.155 | 138.38 | 139.56 | 9,699,437 | -0.46% |
| 2026-07-30 | 141.1 | 142.52 | 139.42 | 140.2 | 8,257,463 | -2.30% |
| 2026-07-29 | 143.28 | 145.23 | 142.58 | 143.5 | 8,398,315 | +0.45% |
| 2026-07-28 | 143.21 | 145.43 | 141.785 | 142.86 | 10,648,842 | +2.20% |
| 2026-07-27 | 137.07 | 140.305 | 137.01 | 139.79 | 7,239,327 | +2.31% |
| 2026-07-24 | 135.53 | 137.13 | 134.565 | 136.64 | 7,968,317 | +1.25% |
| 2026-07-23 | 134.7 | 135.34 | 133.73 | 134.95 | 7,755,679 | -0.52% |
| 2026-07-22 | 136.36 | 136.36 | 134.72 | 135.65 | 6,198,716 | +0.48% |
| 2026-07-21 | 134.9 | 135.38 | 134.27 | 135 | 7,989,507 | -0.34% |
| 2026-07-20 | 137.57 | 137.59 | 133.95 | 135.46 | 8,758,656 | -1.21% |
| 2026-07-17 | 140.89 | 141.96 | 136.18 | 137.12 | 8,579,298 | -1.66% |
| 2026-07-16 | 137.035 | 139.62 | 136.5 | 139.43 | 7,805,559 | +2.98% |
| 2026-07-15 | 135.09 | 136.99 | 134.655 | 135.4 | 8,078,255 | -0.04% |
| 2026-07-14 | 138.25 | 138.79 | 135.41 | 135.45 | 8,518,560 | -2.20% |
| 2026-07-13 | 138.02 | 140.25 | 137.75 | 138.49 | 6,716,299 | +0.81% |
| 2026-07-10 | 135.857 | 137.96 | 135.31 | 137.38 | 9,074,880 | -0.35% |
| 2026-07-09 | 137.085 | 138.74 | 134.69 | 137.86 | 18,763,668 | -3.26% |
| 2026-07-08 | 146 | 146 | 142.44 | 142.51 | 8,997,884 | -1.70% |
| 2026-07-07 | 146.99 | 149.04 | 144.54 | 144.98 | 9,256,664 | +1.18% |
| 2026-07-06 | 144.24 | 144.7 | 141.38 | 143.29 | 9,006,587 | -0.64% |
| 2026-07-02 | 143.235 | 144.74 | 142.16 | 144.22 | 13,041,804 | +2.17% |
| 2026-07-01 | 137.21 | 141.34 | 136.61 | 141.16 | 9,391,705 | +4.25% |
| 2026-06-30 | 138.81 | 139.14 | 134.94 | 135.4 | 14,148,301 | -2.37% |
| 2026-06-29 | 141.965 | 142.37 | 137.53 | 138.68 | 10,042,375 | -1.92% |
| 2026-06-26 | 140.52 | 142.14 | 140.2 | 141.39 | 9,735,656 | +1.34% |
| 2026-06-25 | 141.99 | 143.1 | 139.37 | 139.52 | 7,336,851 | -1.93% |
| 2026-06-24 | 142.02 | 143.74 | 141.67 | 142.27 | 8,324,097 | +0.15% |
| 2026-06-23 | 143.675 | 143.675 | 140.865 | 142.05 | 7,589,035 | +0.95% |
| 2026-06-22 | 141.28 | 142.49 | 140.48 | 140.71 | 10,345,011 | -0.92% |
| 2026-06-18 | 141.05 | 142.729 | 141.04 | 142.02 | 19,130,318 | +0.30% |
| 2026-06-17 | 145.51 | 145.87 | 140.85 | 141.59 | 10,126,578 | -3.10% |
| 2026-06-16 | 146.87 | 147.64 | 145.03 | 146.12 | 9,345,235 | -0.09% |
| 2026-06-15 | 143.02 | 146.77 | 142.81 | 146.25 | 8,976,365 | +1.37% |
| 2026-06-12 | 143.795 | 144.36 | 142.41 | 144.27 | 6,783,560 | +0.38% |
| 2026-06-11 | 144.86 | 145.4 | 143.57 | 143.73 | 8,653,856 | -0.41% |
| 2026-06-10 | 143.945 | 145.45 | 143 | 144.32 | 11,249,229 | +1.08% |
| 2026-06-09 | 141.53 | 144.3 | 140.85 | 142.78 | 10,390,160 | +1.49% |
| 2026-06-08 | 140.92 | 141.86 | 139.26 | 140.68 | 8,800,466 | -0.87% |
| 2026-06-05 | 141.56 | 144.34 | 141.21 | 141.92 | 13,228,693 | +0.89% |
| 2026-06-04 | 144.86 | 145.7 | 141.205 | 142.15 | 8,089,821 | -0.27% |
| 2026-06-03 | 141.785 | 143.68 | 141.77 | 142.54 | 6,225,123 | +0.38% |
| 2026-06-02 | 141.54 | 142.89 | 140.81 | 142 | 7,864,652 | +0.34% |
| 2026-06-01 | 142.585 | 144.11 | 141.32 | 141.52 | 8,077,342 | -1.85% |
| 2026-05-29 | 145.14 | 146.765 | 143.546 | 144.19 | 12,779,204 | -1.44% |
| 2026-05-28 | 147.77 | 148.61 | 145.62 | 146.29 | 7,631,921 | -0.98% |
| 2026-05-27 | 146.27 | 148.914 | 145.7 | 147.74 | 7,405,760 | +1.41% |
| 2026-05-26 | 149.71 | 150.25 | 145.5 | 145.68 | 9,067,004 | -3.25% |
| 2026-05-22 | 149.41 | 150.84 | 148.54 | 150.57 | 7,775,461 | +1.16% |
| 2026-05-21 | 149.29 | 149.67 | 146.38 | 148.85 | 6,123,142 | -0.29% |
| 2026-05-20 | 149.57 | 150.65 | 148.39 | 149.29 | 7,425,807 | -0.72% |
| 2026-05-19 | 150.3 | 152.57 | 148.97 | 150.37 | 10,093,898 | +0.88% |
| 2026-05-18 | 149.99 | 150.12 | 147.48 | 149.06 | 8,799,358 | -0.04% |
| 2026-05-15 | 149.56 | 150.11 | 148.19 | 149.12 | 6,230,649 | +0.30% |
| 2026-05-14 | 149.5 | 149.99 | 148.15 | 148.67 | 5,022,216 | -0.40% |
| 2026-05-13 | 150.69 | 153.24 | 148.96 | 149.27 | 5,524,860 | -1.70% |