Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PepsiCo, Inc. logo
PEP
PepsiCo, Inc.
20:00:01
142.02 $
0.0000 (%0.00)
Previous Close: 141.59
Day Low₺141.04
Day High₺142.73
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PEP: PepsiCo, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 143.36
CLOSE 143.2994

Low

LOW 127.6

High

HIGH 160.15
DATEOPENHIGHLOWCLOSE
01/02/2025152.88153.66149.89150.21
01/03/2025150.96150.96149.56149.65
01/06/2025149.6149.95146.1146.27
01/07/2025146.46147.97145.34145.4
01/08/2025145.4146.67144.56146.54
01/10/2025145145.57141.51142.64
01/13/2025142.79145.14142.14144.5
01/14/2025144.19145.14143.56144.95
01/15/2025145.49146.2144.17144.78
01/16/2025144.05146.79143.69146.54
01/17/2025147.72148.62147.17148.25
01/21/2025148.33149.78147.77148.55
01/22/2025148.23149.45147.79148.09
01/23/2025148.49148.94146.61148.62
01/24/2025148.82149.31148.13149.12
01/27/2025150.92155.47150.9154.61
01/28/2025154.15154.61150.12150.25
01/29/2025151.13152150.23150.37
01/30/2025151.28153.08150.63151.9
01/31/2025150.76151.69150.27150.69
02/03/2025149.76151.13148.83150.27
02/04/2025146.1147.75143143.49
02/05/2025143.39145.79142.7145.66
02/06/2025146.26146.9143.96145.35
02/07/2025145.01145.15143.9144.58
02/10/2025144.35144.52143.01144.35
02/11/2025144.37145.72143.4145.64
02/12/2025144.04144.78143.03143.99
02/13/2025144.23144.94143.6144.58
02/14/2025144.67146.17143.33143.39
02/18/2025142.9144.15141.6144.1
02/19/2025144.23145.93144.15145.81
02/20/2025145.11149.19145149.1
02/21/2025149.99154.55148.9153.5
02/24/2025152.34156.32152.12153.85
02/25/2025154.79158.46154156.42
02/26/2025155.57155.61151.14151.51
02/27/2025150.9152.69149.93152.02
02/28/2025153.7155.1152.35153.47
03/03/2025151.35156.15150.5155.99
03/04/2025157.34160.15153.96154.19
03/05/2025152.93155.34152.73153.88
03/06/2025154.17154.97152.53154.61
03/07/2025153.25157.59152.77154.44
03/10/2025155.88160.08155.37156.25
03/11/2025155.79156.05151.81152.33
03/12/2025147.54149.53146.51148.17
03/13/2025148.37150.48148.06148.34
03/14/2025147.13149.16147.08148.59
03/17/2025149.23151.67149.13151.34
03/18/2025150151.3148.75148.99
03/19/2025148.16148.88146.79148.11
03/20/2025147.56148.07146.64147.15
03/21/2025147147.7144.75145.45
03/24/2025145.49146.72144.83146.45
03/25/2025146.15146.3144.83145.54
03/26/2025146149.33145.75148.64
03/27/2025149.59150.41149.09149.67
03/28/2025150.44151.38147.11149.27
03/31/2025150.2152.59149.75149.94
04/01/2025150.49150.79148.67149.67
04/02/2025150.23150.5148.07149.12
04/03/2025151.69154.05150.86151.37
04/04/2025152.99154.92146.44146.61
04/07/2025141.32146.1140.67143.19
04/08/2025143.95145.4139.15140.3
04/09/2025140.25145.95138.33145.59
04/10/2025145.42147.14142.92144.14
04/11/2025145.15145.29142.12144.43
04/14/2025144.16147.18143.5146.75
04/15/2025145.84145.98142.63142.84
04/16/2025144.11144.4139.77140.09
04/17/2025140.34143.57140.07142.84
04/21/2025142.5142.83140.57141.73
04/22/2025142.28144.28141.95143.46
04/23/2025143.27144.01140.85142.26
04/24/2025141.45141.85134.53135.31
04/25/2025135.47135.61131.8133.38
04/28/2025133.9135.41133.1133.76
04/29/2025132.48134.46131.52134.31
04/30/2025135.63136.18133.1135.58
05/01/2025134.47134.81133.24133.55
05/02/2025134.15134.4133.15133.75
05/05/2025134.04134.04131.7131.99
05/06/2025131.9131.9130.16130.74
05/07/2025130.95132.67130.27131.92
05/08/2025131.89132.98131.26131.43
05/09/2025131.15131.65130.18130.44
05/12/2025130.84132.33130.06131.68
05/13/2025131.17131.64129.75130.31
05/14/2025130.07130.17127.87128.45
05/15/2025129.19131.55128.81131.5
05/16/2025132.09132.26130.65131.98
05/19/2025132.13132.26131.11131.79
05/20/2025131.75132.17131.35131.8
05/21/2025131.8131.9130.06130.15
05/22/2025130.02130.7128.82130.12
05/23/2025129.56129.76127.75129.34
05/27/2025130.08131.46129.13131.37
05/28/2025131.29132.19130.47130.67
05/29/2025130.86132.07130.25131.92
05/30/2025132.15132.72131.29131.45
06/02/2025130.9131.03129.07130.91
06/03/2025130.63132.21129.81131.85
06/04/2025132.24132.74131.1131.74
06/05/2025131.2131.41130.21131.11
06/06/2025130.25130.67129.34130.03
06/09/2025129.83130.65129.18129.96
06/10/2025130.2132.12129.46131.83
06/11/2025131.94131.97129.79129.9
06/12/2025129.89132.33129.71132.3
06/13/2025131.76133.06130.59130.85
06/16/2025131.31132.09130.23131.41
06/17/2025131.16131.69129.13129.29
06/18/2025129.63129.68128.59129.07
06/20/2025129.53130.42128.9129.07
06/23/2025129.29129.5127.82129.09
06/24/2025129.14131.21129.05131.05
06/25/2025130.26130.59127.63128.02
06/26/2025127.71129.16127.6128.22
06/27/2025128.29131.34128.11131.04
06/30/2025131.2132.36130.59132.04
07/01/2025132.59136.39132.47135.26
07/02/2025135.25137134.88136.48
07/03/2025136.7136.83135.24135.38
07/07/2025135.53135.72133.68134.45
07/08/2025133.41135.67133.28135.04
07/09/2025134.9135.38132.96134.48
07/10/2025134.43136.68133.63136.08
07/11/2025134.84135.39133.81135.26
07/14/2025134.75135.88133.86135.57
07/15/2025135.43135.51133.75133.81
07/16/2025133.95135.51133.75135.35
07/17/2025141.7145.96141.64145.44
07/18/2025146.26146.35142.94143.24
07/21/2025143.1143.59140.46141.7
07/22/2025141.23146.4141.23146.04
07/23/2025145.86147.03145.09145.66
07/24/2025145.82146.47143.98144.51
07/25/2025144.81144.82142.7143.45
07/28/2025142.7143.1141.46141.57
07/29/2025141.57143.99141.13143.89
07/30/2025143.77144.4142.29142.86
07/31/2025140.98141.57137.64137.92
08/01/2025139.1139.81138.29139.28
08/04/2025139.29140.32138.75139.56
08/05/2025139.6140.35139.26139.45
08/06/2025139.9141.58139.36140.8
08/07/2025141.24144.31140.48143.92
08/08/2025143.92145.37143.8145.21
08/11/2025145.32145.6143.75144.87
08/12/2025145.55147.01144.72146.87
08/13/2025146.89149.54146.85149.35
08/14/2025149.04149.5148.05148.62
08/15/2025149.39151.1148.49150.4
08/18/2025150.55150.55148.92149.55
08/19/2025150152.32149.86152.16
08/20/2025153.21154.61148.69150.73
08/21/2025150.32150.32148.6148.98
08/22/2025149.65151.18149.09149.64
08/25/2025148.43148.82147.58148.2
08/26/2025147.5148.25145.81147
08/27/2025147147.79146.31147.64
08/28/2025147.96148.04146.23146.98
08/29/2025147.1149.22146.87148.65
09/02/2025157.44157.8150.21150.28
09/03/2025149.95150.46147.11148.64
09/04/2025149.02149.47146.45146.89
09/05/2025146147.88145.28146.39
09/08/2025145.72145.72140.35141.71
09/09/2025141.18143.63141.1143.1
09/10/2025142.23143.11141.42142.66
09/11/2025142.89144.75142.5144.23
09/12/2025144.07144.25142.9143.53
09/15/2025143.4143.53140.53140.64
09/16/2025140.69141.31139.91140.03
09/17/2025140.17142.04140.15141.23
09/18/2025140.64141.63140.39140.73
09/19/2025141.46142.08140.46141.76
09/22/2025141.08141.52139.94141.03
09/23/2025141.04142.23139.96141.9
09/24/2025141.81142.34141.01142.17
09/25/2025143143.42139.86139.92
09/26/2025139.94140.99139.85140.44
09/29/2025140.44140.67139.12140.17
09/30/2025140.17141.03139.83140.44
10/01/2025140.81143.37140.48143.14
10/02/2025141.89143.25141.37142.31
10/03/2025142.26143.36141.86141.98
10/06/2025141.77141.85138.88139.7
10/07/2025140.37141.84139.69140.79
10/08/2025140.79140.98138.69138.84
10/09/2025140.46144.74138.59144.71
10/10/2025145.63150.82145150.08
10/13/2025148.65149.98147.34148.89
10/14/2025148.69151.62148.5151.54
10/15/2025151.33152.39149.17151.16
10/16/2025152.38154.38152.29152.67
10/17/2025153.77153.91151.74153.71
10/20/2025154.42154.42152.72153.64
10/21/2025154.7155.19152.84153.18
10/22/2025153.15155.18152.71153.03
10/23/2025153.17153.4151.03151.51
10/24/2025152.04152.42151.26151.55
10/27/2025151.01152.87150.96152.63
10/28/2025151.41153.21149.92150.12
10/29/2025148.05148.66143.67146.16
10/30/2025146.34148.09146.25147.55
10/31/2025146.2147145.3146.09
11/03/2025145.86145.91143.25143.6
11/04/2025144.7144.93142.06142.9
11/05/2025142.9143.28141.58142.86
11/06/2025142.41143.21141.3141.58
11/07/2025142.93144.05141.65142.95
11/10/2025142.49143.02141.26142.62
11/11/2025143.28145.76142.68145.08
11/12/2025144.56145.5144.06144.39
11/13/2025144.1146.39143.65145.02
11/14/2025145.89146.84143.93145.85
11/17/2025146.12148.1145.22147.83
11/18/2025148.3149.83147.45148.77
11/19/2025148.3148.8146.69147.11
11/20/2025146.6147.08144.9146.1
11/21/2025146.28148.94145.98146.33
11/24/2025145.83146.34144.76145.5
11/25/2025145.93147.12145.57146.11
11/26/2025146.32148.47146.23147.98
11/28/2025147.23148.82147.23148.74
12/01/2025148.63149.82148.51149.51
12/02/2025149.46149.51146.53148.61
12/03/2025148.69150.7147.91148.06
12/04/2025147.75148.25146.13146.91
12/05/2025145.62145.8144.51145.02
12/08/2025145.01146.56144.2145.63
12/09/2025146.35147.56143.91144.64
12/10/2025147.77149.78147149.7
12/11/2025150.15150.89148.13149.04
12/12/2025149.75150.67148.74150.65
12/15/2025150.94151.7150.28151.22
12/16/2025151.99152.35149.99150.37
12/17/2025150.38151.24149.48150.08
12/18/2025149.8150.37149.25149.37
12/19/2025149.15149.89147.9148.16
12/22/2025147.53148.98146.41147.05
12/23/2025147.19147.19143.56143.68
12/24/2025143.79143.99142.95143.74
12/26/2025143.56143.94143.09143.78
12/29/2025143.74145.05143.6144.24
12/30/2025143.97145.27143.92144.16
12/31/2025143.82144.03143.16143.52