5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
-7.88%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
-9.59%
PepsiCo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $151.29 | $153.31 (1.34%) | $153.35 | $151.28 | 379,501 | |
| 12/26/2024 | $152.53 | $152.44 (-0.06%) | $153.18 | $152.24 | 4.08 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 |
| 12/11/2024 | $160.21 | $156.77 (-2.15%) | $160.51 | $156.26 | 7.93 M | $215.25 B |
| 12/10/2024 | $159.00 | $159.84 (0.53%) | $160.42 | $157.35 | 5.33 M | $219.46 B |
| 12/09/2024 | $157.91 | $159.47 (0.99%) | $161.50 | $157.14 | 8.38 M | $218.95 B |
| 12/06/2024 | $159.35 | $157.79 (-0.98%) | $160.80 | $157.69 | 8.36 M | $216.65 B |
| 12/05/2024 | $160.93 | $160.49 (-0.27%) | $161.01 | $158.83 | 5.23 M | $220.35 B |
| 12/04/2024 | $160.60 | $160.18 (-0.26%) | $161.03 | $159.41 | 6.96 M | $219.93 B |
| 12/03/2024 | $162.84 | $161.70 (-0.7%) | $163.05 | $161.42 | 4.28 M | $222.01 B |
| 12/02/2024 | $163.32 | $163.05 (-0.17%) | $163.65 | $161.76 | 4.97 M | $223.87 B |
| 11/29/2024 | $161.43 | $163.45 (1.25%) | $163.59 | $160.95 | 2.80 M | $224.42 B |
| 11/27/2024 | $161.94 | $162.72 (0.48%) | $165.13 | $161.68 | 3.62 M | $223.41 B |
| 11/26/2024 | $163.27 | $162.16 (-0.68%) | $163.68 | $161.90 | 4.65 M | $222.65 B |
| 11/25/2024 | $162.70 | $163.05 (0.22%) | $163.59 | $162.00 | 8.58 M | $223.87 B |
| 11/22/2024 | $160.90 | $162.00 (0.68%) | $162.06 | $159.89 | 5.85 M | $222.43 B |
| 11/21/2024 | $158.39 | $160.34 (1.23%) | $160.50 | $157.95 | 5.98 M | $220.15 B |
| 11/20/2024 | $156.45 | $158.74 (1.46%) | $159.11 | $156.20 | 5.07 M | $217.95 B |
| 11/19/2024 | $157.75 | $156.72 (-0.65%) | $157.87 | $155.85 | 8.25 M | $215.18 B |
| 11/18/2024 | $159.41 | $158.33 (-0.68%) | $159.85 | $157.76 | 6.99 M | $217.39 B |
| 11/15/2024 | $164.38 | $158.62 (-3.5%) | $164.38 | $158.05 | 9.11 M | $217.79 B |
| 11/14/2024 | $164.74 | $165.15 (0.25%) | $166.89 | $163.83 | 5.42 M | $226.75 B |
| 11/13/2024 | $163.49 | $164.74 (0.76%) | $164.80 | $162.37 | 4.15 M | $226.19 B |
| 11/12/2024 | $164.09 | $164.34 (0.15%) | $165.00 | $163.15 | 5.39 M | $225.64 B |
| 11/11/2024 | $164.41 | $164.26 (-0.09%) | $166.15 | $163.98 | 3.76 M | $225.53 B |
| 11/08/2024 | $163.84 | $165.11 (0.78%) | $165.82 | $163.65 | 4.62 M | $226.70 B |
| 11/07/2024 | $164.50 | $164.00 (-0.3%) | $164.90 | $163.47 | 5.33 M | $225.17 B |
| 11/06/2024 | $167.37 | $164.71 (-1.59%) | $167.41 | $163.60 | 7.85 M | $226.15 B |
| 11/05/2024 | $165.95 | $167.85 (1.14%) | $167.96 | $165.67 | 3.68 M | $230.46 B |
| 11/04/2024 | $165.59 | $166.34 (0.45%) | $166.65 | $165.19 | 4.89 M | $228.38 B |
| 11/01/2024 | $166.09 | $165.59 (-0.3%) | $166.25 | $165.21 | 6.34 M | $227.36 B |
| 10/31/2024 | $166.10 | $166.08 (-0.01%) | $167.50 | $165.81 | 5.58 M | $228.03 B |
| 10/30/2024 | $167.00 | $166.21 (-0.47%) | $167.64 | $166.08 | 4.80 M | $228.21 B |
| 10/29/2024 | $169.20 | $167.50 (-1%) | $169.20 | $166.97 | 5.13 M | $229.98 B |
| 10/28/2024 | $172.98 | $169.84 (-1.82%) | $172.98 | $169.73 | 5.19 M | $233.19 B |
| 10/25/2024 | $172.47 | $171.79 (-0.39%) | $174.00 | $171.60 | 4.44 M | $236.31 B |
| 10/24/2024 | $172.92 | $172.16 (-0.44%) | $173.54 | $171.70 | 4.24 M | $236.82 B |
| 10/23/2024 | $173.70 | $172.95 (-0.43%) | $173.84 | $172.47 | 3.80 M | $237.91 B |
| 10/22/2024 | $174.51 | $174.37 (-0.08%) | $174.95 | $173.51 | 3.79 M | $239.86 B |
| 10/21/2024 | $174.46 | $175.01 (0.32%) | $177.50 | $174.35 | 6.44 M | $240.74 B |
| 10/18/2024 | $172.30 | $175.06 (1.6%) | $175.33 | $172.12 | 5.10 M | $240.81 B |
| 10/17/2024 | $174.38 | $174.67 (0.17%) | $175.47 | $173.70 | 4.13 M | $240.27 B |
| 10/16/2024 | $175.01 | $174.48 (-0.3%) | $175.33 | $173.63 | 4.40 M | $240.01 B |
| 10/15/2024 | $176.36 | $175.90 (-0.26%) | $177.39 | $175.12 | 5.80 M | $241.97 B |
| 10/14/2024 | $174.96 | $176.10 (0.65%) | $176.27 | $174.44 | 4.54 M | $242.24 B |
| 10/11/2024 | $174.00 | $174.81 (0.47%) | $175.18 | $172.87 | 4.72 M | $240.47 B |
| 10/10/2024 | $172.07 | $172.99 (0.53%) | $173.06 | $171.22 | 5.29 M | $237.96 B |
| 10/09/2024 | $169.38 | $172.54 (1.87%) | $173.28 | $169.10 | 7.18 M | $237.34 B |
| 10/08/2024 | $167.72 | $170.42 (1.61%) | $170.65 | $166.85 | 8.30 M | $234.43 B |
| 10/07/2024 | $167.72 | $167.21 (-0.3%) | $167.93 | $166.46 | 5.46 M | $229.58 B |
| 10/04/2024 | $167.15 | $167.97 (0.49%) | $168.50 | $166.82 | 4.39 M | $230.62 B |
| 10/03/2024 | $168.14 | $168.53 (0.23%) | $169.11 | $167.17 | 5.09 M | $231.39 B |
| 10/02/2024 | $171.50 | $169.55 (-1.14%) | $171.74 | $168.52 | 5.79 M | $232.79 B |
| 10/01/2024 | $171.29 | $171.38 (0.05%) | $171.94 | $169.77 | 7.10 M | $235.30 B |
| 09/30/2024 | $170.58 | $170.05 (-0.31%) | $171.74 | $169.58 | 5.05 M | $233.48 B |
| 09/27/2024 | $169.96 | $170.00 (0.02%) | $171.65 | $169.68 | 7.55 M | $233.41 B |