5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
-9.41%
3 MONTH PERFORMANCE
-10.03%
6 MONTH PERFORMANCE
-18.12%
YEAR-TO-DATE PERFORMANCE
-10.84%
1 YEAR PERFORMANCE
-22.59%
PepsiCo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $135.63 | $135.58 (-0.04%) | $136.18 | $133.10 | 7.90 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 | 6.13 M | $196.12 B |
| 04/16/2025 | $144.11 | $140.09 (-2.79%) | $144.40 | $139.77 | 7.88 M | $192.34 B |
| 04/15/2025 | $145.84 | $142.84 (-2.06%) | $145.98 | $142.63 | 5.46 M | $196.12 B |
| 04/14/2025 | $144.16 | $146.75 (1.8%) | $147.18 | $143.50 | 5.39 M | $201.49 B |
| 04/11/2025 | $145.15 | $144.43 (-0.5%) | $145.29 | $142.12 | 8.56 M | $198.30 B |
| 04/10/2025 | $145.42 | $144.14 (-0.88%) | $147.14 | $142.92 | 10.98 M | $197.90 B |
| 04/09/2025 | $140.25 | $145.59 (3.81%) | $145.95 | $138.33 | 14.07 M | $199.90 B |
| 04/08/2025 | $143.95 | $140.30 (-2.54%) | $145.40 | $139.15 | 9.49 M | $192.63 B |
| 04/07/2025 | $141.32 | $143.19 (1.32%) | $146.10 | $140.67 | 14.42 M | $196.60 B |
| 04/04/2025 | $152.99 | $146.61 (-4.17%) | $154.92 | $146.44 | 12.91 M | $201.30 B |
| 04/03/2025 | $151.69 | $151.37 (-0.21%) | $154.05 | $150.86 | 8.22 M | $207.83 B |
| 04/02/2025 | $150.23 | $149.12 (-0.74%) | $150.50 | $148.07 | 5.87 M | $204.74 B |
| 04/01/2025 | $150.49 | $149.67 (-0.54%) | $150.79 | $148.67 | 6.07 M | $205.50 B |
| 03/31/2025 | $150.20 | $149.94 (-0.17%) | $152.59 | $149.75 | 9.99 M | $205.87 B |
| 03/28/2025 | $150.44 | $149.27 (-0.78%) | $151.38 | $147.11 | 8.55 M | $204.95 B |
| 03/27/2025 | $149.59 | $149.67 (0.05%) | $150.41 | $149.09 | 5.40 M | $205.50 B |
| 03/26/2025 | $146.00 | $148.64 (1.81%) | $149.33 | $145.75 | 5.89 M | $204.08 B |
| 03/25/2025 | $146.15 | $145.54 (-0.42%) | $146.30 | $144.83 | 4.76 M | $199.83 B |
| 03/24/2025 | $145.49 | $146.45 (0.66%) | $146.72 | $144.83 | 5.97 M | $201.08 B |
| 03/21/2025 | $147.00 | $145.45 (-1.05%) | $147.70 | $144.75 | 11.57 M | $199.70 B |
| 03/20/2025 | $147.56 | $147.15 (-0.28%) | $148.07 | $146.64 | 4.54 M | $202.04 B |
| 03/19/2025 | $148.16 | $148.11 (-0.03%) | $148.88 | $146.79 | 6.08 M | $203.36 B |
| 03/18/2025 | $150.00 | $148.99 (-0.67%) | $151.30 | $148.75 | 8.16 M | $204.56 B |
| 03/17/2025 | $149.23 | $151.34 (1.41%) | $151.67 | $149.13 | 5.45 M | $207.79 B |
| 03/14/2025 | $147.13 | $148.59 (0.99%) | $149.16 | $147.08 | 5.28 M | $204.01 B |
| 03/13/2025 | $148.37 | $148.34 (-0.02%) | $150.48 | $148.06 | 5.35 M | $203.67 B |
| 03/12/2025 | $147.54 | $148.17 (0.43%) | $149.53 | $146.51 | 8.33 M | $203.44 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 |
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.
