5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
-7.64%
YEAR-TO-DATE PERFORMANCE
-10.99%
1 YEAR PERFORMANCE
-17.85%
PepsiCo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $133.95 | $135.35 (1.05%) | $135.51 | $133.75 | 10.88 M | $185.70 B |
| 07/15/2025 | $135.43 | $133.81 (-1.2%) | $135.51 | $133.75 | 8.93 M | $183.59 B |
| 07/14/2025 | $134.75 | $135.57 (0.61%) | $135.88 | $133.86 | 8.48 M | $186.00 B |
| 07/11/2025 | $134.84 | $135.26 (0.31%) | $135.39 | $133.81 | 7.96 M | $185.58 B |
| 07/10/2025 | $134.43 | $136.08 (1.23%) | $136.68 | $133.63 | 8.87 M | $186.70 B |
| 07/09/2025 | $134.90 | $134.48 (-0.31%) | $135.38 | $132.96 | 7.76 M | $184.51 B |
| 07/08/2025 | $133.41 | $135.04 (1.22%) | $135.67 | $133.28 | 7.72 M | $185.27 B |
| 07/07/2025 | $135.53 | $134.45 (-0.8%) | $135.72 | $133.68 | 7.77 M | $184.47 B |
| 07/03/2025 | $136.70 | $135.38 (-0.97%) | $136.83 | $135.24 | 4.94 M | $185.74 B |
| 07/02/2025 | $135.25 | $136.48 (0.91%) | $137.00 | $134.88 | 9.39 M | $187.25 B |
| 07/01/2025 | $132.59 | $135.26 (2.01%) | $136.39 | $132.47 | 12.85 M | $185.58 B |
| 06/30/2025 | $131.20 | $132.04 (0.64%) | $132.36 | $130.59 | 11.40 M | $181.16 B |
| 06/27/2025 | $128.29 | $131.04 (2.14%) | $131.34 | $128.11 | 26.54 M | $179.79 B |
| 06/26/2025 | $127.71 | $128.22 (0.4%) | $129.16 | $127.60 | 11.54 M | $175.92 B |
| 06/25/2025 | $130.26 | $128.02 (-1.72%) | $130.59 | $127.63 | 10.92 M | $175.64 B |
| 06/24/2025 | $129.14 | $131.05 (1.48%) | $131.21 | $129.05 | 9.23 M | $179.80 B |
| 06/23/2025 | $129.29 | $129.09 (-0.15%) | $129.50 | $127.82 | 12.84 M | $177.11 B |
| 06/20/2025 | $129.53 | $129.07 (-0.36%) | $130.42 | $128.90 | 23.00 M | $177.08 B |
| 06/18/2025 | $129.63 | $129.07 (-0.43%) | $129.68 | $128.59 | 8.79 M | $177.08 B |
| 06/17/2025 | $131.16 | $129.29 (-1.43%) | $131.69 | $129.13 | 10.24 M | $177.39 B |
| 06/16/2025 | $131.31 | $131.41 (0.08%) | $132.09 | $130.23 | 11.18 M | $180.29 B |
| 06/13/2025 | $131.76 | $130.85 (-0.69%) | $133.06 | $130.59 | 10.35 M | $179.53 B |
| 06/12/2025 | $129.89 | $132.30 (1.86%) | $132.33 | $129.71 | 11.44 M | $181.52 B |
| 06/11/2025 | $131.94 | $129.90 (-1.55%) | $131.97 | $129.79 | 9.17 M | $178.22 B |
| 06/10/2025 | $130.20 | $131.83 (1.25%) | $132.12 | $129.46 | 11.85 M | $180.87 B |
| 06/09/2025 | $129.83 | $129.96 (0.1%) | $130.65 | $129.18 | 8.45 M | $178.31 B |
| 06/06/2025 | $130.25 | $130.03 (-0.17%) | $130.67 | $129.34 | 7.63 M | $178.40 B |
| 06/05/2025 | $131.20 | $131.11 (-0.07%) | $131.41 | $130.21 | 9.57 M | $179.88 B |
| 06/04/2025 | $132.24 | $131.74 (-0.38%) | $132.74 | $131.10 | 6.52 M | $180.75 B |
| 06/03/2025 | $130.63 | $131.85 (0.93%) | $132.21 | $129.81 | 7.34 M | $180.90 B |
| 06/02/2025 | $130.90 | $130.91 (0.01%) | $131.03 | $129.07 | 6.72 M | $179.61 B |
| 05/30/2025 | $132.15 | $131.45 (-0.53%) | $132.72 | $131.29 | 12.99 M | $180.35 B |
| 05/29/2025 | $130.86 | $131.92 (0.81%) | $132.07 | $130.25 | 6.66 M | $180.99 B |
| 05/28/2025 | $131.29 | $130.67 (-0.47%) | $132.19 | $130.47 | 9.43 M | $179.28 B |
| 05/27/2025 | $130.08 | $131.37 (0.99%) | $131.46 | $129.13 | 13.97 M | $180.24 B |
| 05/23/2025 | $129.56 | $129.34 (-0.17%) | $129.76 | $127.75 | 8.12 M | $177.45 B |
| 05/22/2025 | $130.02 | $130.12 (0.08%) | $130.70 | $128.82 | 7.14 M | $178.52 B |
| 05/21/2025 | $131.80 | $130.15 (-1.25%) | $131.90 | $130.06 | 9.24 M | $178.57 B |
| 05/20/2025 | $131.75 | $131.80 (0.04%) | $132.17 | $131.35 | 7.62 M | $180.83 B |
| 05/19/2025 | $132.13 | $131.79 (-0.26%) | $132.26 | $131.11 | 9.41 M | $180.82 B |
| 05/16/2025 | $132.09 | $131.98 (-0.08%) | $132.26 | $130.65 | 8.90 M | $181.08 B |
| 05/15/2025 | $129.19 | $131.50 (1.79%) | $131.55 | $128.81 | 9.17 M | $180.42 B |
| 05/14/2025 | $130.07 | $128.45 (-1.25%) | $130.17 | $127.87 | 10.46 M | $176.23 B |
| 05/13/2025 | $131.17 | $130.31 (-0.66%) | $131.64 | $129.75 | 8.65 M | $178.79 B |
| 05/12/2025 | $130.84 | $131.68 (0.64%) | $132.33 | $130.06 | 8.39 M | $180.66 B |
| 05/09/2025 | $131.15 | $130.44 (-0.54%) | $131.65 | $130.18 | 4.77 M | $178.96 B |
| 05/08/2025 | $131.89 | $131.43 (-0.35%) | $132.98 | $131.26 | 6.39 M | $180.32 B |
| 05/07/2025 | $130.95 | $131.92 (0.74%) | $132.67 | $130.27 | 6.31 M | $180.99 B |
| 05/06/2025 | $131.90 | $130.74 (-0.88%) | $131.90 | $130.16 | 6.89 M | $179.38 B |
| 05/05/2025 | $134.04 | $131.99 (-1.53%) | $134.04 | $131.70 | 8.97 M | $181.09 B |
| 05/02/2025 | $134.15 | $133.75 (-0.3%) | $134.40 | $133.15 | 7.17 M | $183.51 B |
| 05/01/2025 | $134.47 | $133.55 (-0.68%) | $134.81 | $133.24 | 6.81 M | $183.23 B |
| 04/30/2025 | $135.63 | $135.58 (-0.04%) | $136.18 | $133.10 | 7.92 M | $186.02 B |
| 04/29/2025 | $132.48 | $134.31 (1.38%) | $134.46 | $131.52 | 7.01 M | $184.27 B |
| 04/28/2025 | $133.90 | $133.76 (-0.1%) | $135.41 | $133.10 | 8.50 M | $183.52 B |
| 04/25/2025 | $135.47 | $133.38 (-1.54%) | $135.61 | $131.80 | 11.54 M | $183.00 B |
| 04/24/2025 | $141.45 | $135.31 (-4.34%) | $141.85 | $134.53 | 15.58 M | $185.65 B |
| 04/23/2025 | $143.27 | $142.26 (-0.7%) | $144.01 | $140.85 | 7.76 M | $195.18 B |
| 04/22/2025 | $142.28 | $143.46 (0.83%) | $144.28 | $141.95 | 7.14 M | $196.83 B |
| 04/21/2025 | $142.50 | $141.73 (-0.54%) | $142.83 | $140.57 | 7.41 M | $194.45 B |
| 04/17/2025 | $140.34 | $142.84 (1.78%) | $143.57 | $140.07 | 6.05 M | $195.98 B |
| 04/16/2025 | $144.11 | $140.09 (-2.79%) | $144.40 | $139.77 | 7.88 M | $192.20 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.
