5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-12.02%
6 MONTH PERFORMANCE
-16.20%
YEAR-TO-DATE PERFORMANCE
-15.79%
1 YEAR PERFORMANCE
-23.48%
PepsiCo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $130.26 | $128.02 (-1.72%) | $130.59 | $127.63 | 10.91 M | $176.60 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 |
| 04/15/2025 | $145.84 | $142.84 (-2.06%) | $145.98 | $142.63 | 5.46 M | $195.98 B |
| 04/14/2025 | $144.16 | $146.75 (1.8%) | $147.18 | $143.50 | 5.39 M | $201.34 B |
| 04/11/2025 | $145.15 | $144.43 (-0.5%) | $145.29 | $142.12 | 8.56 M | $198.16 B |
| 04/10/2025 | $145.42 | $144.14 (-0.88%) | $147.14 | $142.92 | 10.98 M | $197.76 B |
| 04/09/2025 | $140.25 | $145.59 (3.81%) | $145.95 | $138.33 | 14.07 M | $199.75 B |
| 04/08/2025 | $143.95 | $140.30 (-2.54%) | $145.40 | $139.15 | 9.49 M | $192.49 B |
| 04/07/2025 | $141.32 | $143.19 (1.32%) | $146.10 | $140.67 | 14.42 M | $196.46 B |
| 04/04/2025 | $152.99 | $146.61 (-4.17%) | $154.92 | $146.44 | 12.91 M | $201.15 B |
| 04/03/2025 | $151.69 | $151.37 (-0.21%) | $154.05 | $150.86 | 8.22 M | $207.68 B |
| 04/02/2025 | $150.23 | $149.12 (-0.74%) | $150.50 | $148.07 | 5.87 M | $204.59 B |
| 04/01/2025 | $150.49 | $149.67 (-0.54%) | $150.79 | $148.67 | 6.07 M | $205.35 B |
| 03/31/2025 | $150.20 | $149.94 (-0.17%) | $152.59 | $149.75 | 9.99 M | $205.72 B |
| 03/28/2025 | $150.44 | $149.27 (-0.78%) | $151.38 | $147.11 | 8.55 M | $204.80 B |
| 03/27/2025 | $149.59 | $149.67 (0.05%) | $150.41 | $149.09 | 5.40 M | $205.35 B |
| 03/26/2025 | $146.00 | $148.64 (1.81%) | $149.33 | $145.75 | 5.88 M | $203.93 B |
| 03/25/2025 | $146.15 | $145.54 (-0.42%) | $146.30 | $144.83 | 4.76 M | $199.68 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.
