Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
PepsiCo, Inc. (PEP)
PEP
PepsiCo, Inc. (PEP)
123.7300 $
-1.9800 (%-1.58)
Overview
Technicals
Financial Statements
Comments
Archive

PEP: PepsiCo, Inc. Historical Data

Historical price data, yearly archive and performance analysis for PepsiCo, Inc..

Historical Chart

Loading chart...

Average

OPEN 143.36
CLOSE 143.2994

Low

LOW 127.6

High

HIGH 160.15
DATE OPEN HIGH LOW CLOSE
01/02/2025 152.88 153.66 149.89 150.21
01/03/2025 150.96 150.96 149.56 149.65
01/06/2025 149.6 149.95 146.1 146.27
01/07/2025 146.46 147.97 145.34 145.4
01/08/2025 145.4 146.67 144.56 146.54
01/10/2025 145 145.57 141.51 142.64
01/13/2025 142.79 145.14 142.14 144.5
01/14/2025 144.19 145.14 143.56 144.95
01/15/2025 145.49 146.2 144.17 144.78
01/16/2025 144.05 146.79 143.69 146.54
01/17/2025 147.72 148.62 147.17 148.25
01/21/2025 148.33 149.78 147.77 148.55
01/22/2025 148.23 149.45 147.79 148.09
01/23/2025 148.49 148.94 146.61 148.62
01/24/2025 148.82 149.31 148.13 149.12
01/27/2025 150.92 155.47 150.9 154.61
01/28/2025 154.15 154.61 150.12 150.25
01/29/2025 151.13 152 150.23 150.37
01/30/2025 151.28 153.08 150.63 151.9
01/31/2025 150.76 151.69 150.27 150.69
02/03/2025 149.76 151.13 148.83 150.27
02/04/2025 146.1 147.75 143 143.49
02/05/2025 143.39 145.79 142.7 145.66
02/06/2025 146.26 146.9 143.96 145.35
02/07/2025 145.01 145.15 143.9 144.58
02/10/2025 144.35 144.52 143.01 144.35
02/11/2025 144.37 145.72 143.4 145.64
02/12/2025 144.04 144.78 143.03 143.99
02/13/2025 144.23 144.94 143.6 144.58
02/14/2025 144.67 146.17 143.33 143.39
02/18/2025 142.9 144.15 141.6 144.1
02/19/2025 144.23 145.93 144.15 145.81
02/20/2025 145.11 149.19 145 149.1
02/21/2025 149.99 154.55 148.9 153.5
02/24/2025 152.34 156.32 152.12 153.85
02/25/2025 154.79 158.46 154 156.42
02/26/2025 155.57 155.61 151.14 151.51
02/27/2025 150.9 152.69 149.93 152.02
02/28/2025 153.7 155.1 152.35 153.47
03/03/2025 151.35 156.15 150.5 155.99
03/04/2025 157.34 160.15 153.96 154.19
03/05/2025 152.93 155.34 152.73 153.88
03/06/2025 154.17 154.97 152.53 154.61
03/07/2025 153.25 157.59 152.77 154.44
03/10/2025 155.88 160.08 155.37 156.25
03/11/2025 155.79 156.05 151.81 152.33
03/12/2025 147.54 149.53 146.51 148.17
03/13/2025 148.37 150.48 148.06 148.34
03/14/2025 147.13 149.16 147.08 148.59
03/17/2025 149.23 151.67 149.13 151.34
03/18/2025 150 151.3 148.75 148.99
03/19/2025 148.16 148.88 146.79 148.11
03/20/2025 147.56 148.07 146.64 147.15
03/21/2025 147 147.7 144.75 145.45
03/24/2025 145.49 146.72 144.83 146.45
03/25/2025 146.15 146.3 144.83 145.54
03/26/2025 146 149.33 145.75 148.64
03/27/2025 149.59 150.41 149.09 149.67
03/28/2025 150.44 151.38 147.11 149.27
03/31/2025 150.2 152.59 149.75 149.94
04/01/2025 150.49 150.79 148.67 149.67
04/02/2025 150.23 150.5 148.07 149.12
04/03/2025 151.69 154.05 150.86 151.37
04/04/2025 152.99 154.92 146.44 146.61
04/07/2025 141.32 146.1 140.67 143.19
04/08/2025 143.95 145.4 139.15 140.3
04/09/2025 140.25 145.95 138.33 145.59
04/10/2025 145.42 147.14 142.92 144.14
04/11/2025 145.15 145.29 142.12 144.43
04/14/2025 144.16 147.18 143.5 146.75
04/15/2025 145.84 145.98 142.63 142.84
04/16/2025 144.11 144.4 139.77 140.09
04/17/2025 140.34 143.57 140.07 142.84
04/21/2025 142.5 142.83 140.57 141.73
04/22/2025 142.28 144.28 141.95 143.46
04/23/2025 143.27 144.01 140.85 142.26
04/24/2025 141.45 141.85 134.53 135.31
04/25/2025 135.47 135.61 131.8 133.38
04/28/2025 133.9 135.41 133.1 133.76
04/29/2025 132.48 134.46 131.52 134.31
04/30/2025 135.63 136.18 133.1 135.58
05/01/2025 134.47 134.81 133.24 133.55
05/02/2025 134.15 134.4 133.15 133.75
05/05/2025 134.04 134.04 131.7 131.99
05/06/2025 131.9 131.9 130.16 130.74
05/07/2025 130.95 132.67 130.27 131.92
05/08/2025 131.89 132.98 131.26 131.43
05/09/2025 131.15 131.65 130.18 130.44
05/12/2025 130.84 132.33 130.06 131.68
05/13/2025 131.17 131.64 129.75 130.31
05/14/2025 130.07 130.17 127.87 128.45
05/15/2025 129.19 131.55 128.81 131.5
05/16/2025 132.09 132.26 130.65 131.98
05/19/2025 132.13 132.26 131.11 131.79
05/20/2025 131.75 132.17 131.35 131.8
05/21/2025 131.8 131.9 130.06 130.15
05/22/2025 130.02 130.7 128.82 130.12
05/23/2025 129.56 129.76 127.75 129.34
05/27/2025 130.08 131.46 129.13 131.37
05/28/2025 131.29 132.19 130.47 130.67
05/29/2025 130.86 132.07 130.25 131.92
05/30/2025 132.15 132.72 131.29 131.45
06/02/2025 130.9 131.03 129.07 130.91
06/03/2025 130.63 132.21 129.81 131.85
06/04/2025 132.24 132.74 131.1 131.74
06/05/2025 131.2 131.41 130.21 131.11
06/06/2025 130.25 130.67 129.34 130.03
06/09/2025 129.83 130.65 129.18 129.96
06/10/2025 130.2 132.12 129.46 131.83
06/11/2025 131.94 131.97 129.79 129.9
06/12/2025 129.89 132.33 129.71 132.3
06/13/2025 131.76 133.06 130.59 130.85
06/16/2025 131.31 132.09 130.23 131.41
06/17/2025 131.16 131.69 129.13 129.29
06/18/2025 129.63 129.68 128.59 129.07
06/20/2025 129.53 130.42 128.9 129.07
06/23/2025 129.29 129.5 127.82 129.09
06/24/2025 129.14 131.21 129.05 131.05
06/25/2025 130.26 130.59 127.63 128.02
06/26/2025 127.71 129.16 127.6 128.22
06/27/2025 128.29 131.34 128.11 131.04
06/30/2025 131.2 132.36 130.59 132.04
07/01/2025 132.59 136.39 132.47 135.26
07/02/2025 135.25 137 134.88 136.48
07/03/2025 136.7 136.83 135.24 135.38
07/07/2025 135.53 135.72 133.68 134.45
07/08/2025 133.41 135.67 133.28 135.04
07/09/2025 134.9 135.38 132.96 134.48
07/10/2025 134.43 136.68 133.63 136.08
07/11/2025 134.84 135.39 133.81 135.26
07/14/2025 134.75 135.88 133.86 135.57
07/15/2025 135.43 135.51 133.75 133.81
07/16/2025 133.95 135.51 133.75 135.35
07/17/2025 141.7 145.96 141.64 145.44
07/18/2025 146.26 146.35 142.94 143.24
07/21/2025 143.1 143.59 140.46 141.7
07/22/2025 141.23 146.4 141.23 146.04
07/23/2025 145.86 147.03 145.09 145.66
07/24/2025 145.82 146.47 143.98 144.51
07/25/2025 144.81 144.82 142.7 143.45
07/28/2025 142.7 143.1 141.46 141.57
07/29/2025 141.57 143.99 141.13 143.89
07/30/2025 143.77 144.4 142.29 142.86
07/31/2025 140.98 141.57 137.64 137.92
08/01/2025 139.1 139.81 138.29 139.28
08/04/2025 139.29 140.32 138.75 139.56
08/05/2025 139.6 140.35 139.26 139.45
08/06/2025 139.9 141.58 139.36 140.8
08/07/2025 141.24 144.31 140.48 143.92
08/08/2025 143.92 145.37 143.8 145.21
08/11/2025 145.32 145.6 143.75 144.87
08/12/2025 145.55 147.01 144.72 146.87
08/13/2025 146.89 149.54 146.85 149.35
08/14/2025 149.04 149.5 148.05 148.62
08/15/2025 149.39 151.1 148.49 150.4
08/18/2025 150.55 150.55 148.92 149.55
08/19/2025 150 152.32 149.86 152.16
08/20/2025 153.21 154.61 148.69 150.73
08/21/2025 150.32 150.32 148.6 148.98
08/22/2025 149.65 151.18 149.09 149.64
08/25/2025 148.43 148.82 147.58 148.2
08/26/2025 147.5 148.25 145.81 147
08/27/2025 147 147.79 146.31 147.64
08/28/2025 147.96 148.04 146.23 146.98
08/29/2025 147.1 149.22 146.87 148.65
09/02/2025 157.44 157.8 150.21 150.28
09/03/2025 149.95 150.46 147.11 148.64
09/04/2025 149.02 149.47 146.45 146.89
09/05/2025 146 147.88 145.28 146.39
09/08/2025 145.72 145.72 140.35 141.71
09/09/2025 141.18 143.63 141.1 143.1
09/10/2025 142.23 143.11 141.42 142.66
09/11/2025 142.89 144.75 142.5 144.23
09/12/2025 144.07 144.25 142.9 143.53
09/15/2025 143.4 143.53 140.53 140.64
09/16/2025 140.69 141.31 139.91 140.03
09/17/2025 140.17 142.04 140.15 141.23
09/18/2025 140.64 141.63 140.39 140.73
09/19/2025 141.46 142.08 140.46 141.76
09/22/2025 141.08 141.52 139.94 141.03
09/23/2025 141.04 142.23 139.96 141.9
09/24/2025 141.81 142.34 141.01 142.17
09/25/2025 143 143.42 139.86 139.92
09/26/2025 139.94 140.99 139.85 140.44
09/29/2025 140.44 140.67 139.12 140.17
09/30/2025 140.17 141.03 139.83 140.44
10/01/2025 140.81 143.37 140.48 143.14
10/02/2025 141.89 143.25 141.37 142.31
10/03/2025 142.26 143.36 141.86 141.98
10/06/2025 141.77 141.85 138.88 139.7
10/07/2025 140.37 141.84 139.69 140.79
10/08/2025 140.79 140.98 138.69 138.84
10/09/2025 140.46 144.74 138.59 144.71
10/10/2025 145.63 150.82 145 150.08
10/13/2025 148.65 149.98 147.34 148.89
10/14/2025 148.69 151.62 148.5 151.54
10/15/2025 151.33 152.39 149.17 151.16
10/16/2025 152.38 154.38 152.29 152.67
10/17/2025 153.77 153.91 151.74 153.71
10/20/2025 154.42 154.42 152.72 153.64
10/21/2025 154.7 155.19 152.84 153.18
10/22/2025 153.15 155.18 152.71 153.03
10/23/2025 153.17 153.4 151.03 151.51
10/24/2025 152.04 152.42 151.26 151.55
10/27/2025 151.01 152.87 150.96 152.63
10/28/2025 151.41 153.21 149.92 150.12
10/29/2025 148.05 148.66 143.67 146.16
10/30/2025 146.34 148.09 146.25 147.55
10/31/2025 146.2 147 145.3 146.09
11/03/2025 145.86 145.91 143.25 143.6
11/04/2025 144.7 144.93 142.06 142.9
11/05/2025 142.9 143.28 141.58 142.86
11/06/2025 142.41 143.21 141.3 141.58
11/07/2025 142.93 144.05 141.65 142.95
11/10/2025 142.49 143.02 141.26 142.62
11/11/2025 143.28 145.76 142.68 145.08
11/12/2025 144.56 145.5 144.06 144.39
11/13/2025 144.1 146.39 143.65 145.02
11/14/2025 145.89 146.84 143.93 145.85
11/17/2025 146.12 148.1 145.22 147.83
11/18/2025 148.3 149.83 147.45 148.77
11/19/2025 148.3 148.8 146.69 147.11
11/20/2025 146.6 147.08 144.9 146.1
11/21/2025 146.28 148.94 145.98 146.33
11/24/2025 145.83 146.34 144.76 145.5
11/25/2025 145.93 147.12 145.57 146.11
11/26/2025 146.32 148.47 146.23 147.98
11/28/2025 147.23 148.82 147.23 148.74
12/01/2025 148.63 149.82 148.51 149.51
12/02/2025 149.46 149.51 146.53 148.61
12/03/2025 148.69 150.7 147.91 148.06
12/04/2025 147.75 148.25 146.13 146.91
12/05/2025 145.62 145.8 144.51 145.02
12/08/2025 145.01 146.56 144.2 145.63
12/09/2025 146.35 147.56 143.91 144.64
12/10/2025 147.77 149.78 147 149.7
12/11/2025 150.15 150.89 148.13 149.04
12/12/2025 149.75 150.67 148.74 150.65
12/15/2025 150.94 151.7 150.28 151.22
12/16/2025 151.99 152.35 149.99 150.37
12/17/2025 150.38 151.24 149.48 150.08
12/18/2025 149.8 150.37 149.25 149.37
12/19/2025 149.15 149.89 147.9 148.16
12/22/2025 147.53 148.98 146.41 147.05
12/23/2025 147.19 147.19 143.56 143.68
12/24/2025 143.79 143.99 142.95 143.74
12/26/2025 143.56 143.94 143.09 143.78
12/29/2025 143.74 145.05 143.6 144.24
12/30/2025 143.97 145.27 143.92 144.16
12/31/2025 143.82 144.03 143.16 143.52