PepsiCo Inc. (PEP)
NASDAQ: PEP
· Real-Time Price · USD
149.64
0.66 (0.44%)
At close: Aug 22, 2025, 3:59 PM
149.90
0.17%
After-hours: Aug 22, 2025, 07:57 PM EDT
PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 149.65 | 151.18 | 149.09 | 149.64 | 149.64 | 0.44% | 5,210,190 |
| Aug 21, 2025 | 150.32 | 150.32 | 148.60 | 148.98 | 148.98 | -1.16% | 8,153,618 |
| Aug 20, 2025 | 153.21 | 154.61 | 148.69 | 150.73 | 150.73 | -0.94% | 10,023,500 |
| Aug 19, 2025 | 150.00 | 152.32 | 149.86 | 152.16 | 152.16 | 1.75% | 8,596,943 |
| Aug 18, 2025 | 150.55 | 150.55 | 148.92 | 149.55 | 149.55 | -0.57% | 9,901,000 |
| Aug 15, 2025 | 149.39 | 151.10 | 148.49 | 150.40 | 150.40 | 1.20% | 9,162,200 |
| Aug 14, 2025 | 149.04 | 149.50 | 148.05 | 148.62 | 148.62 | -0.49% | 6,892,500 |
| Aug 13, 2025 | 146.89 | 149.54 | 146.85 | 149.35 | 149.35 | 1.69% | 6,147,005 |
| Aug 12, 2025 | 145.55 | 147.01 | 144.72 | 146.87 | 146.87 | 1.38% | 7,670,149 |
| Aug 11, 2025 | 145.32 | 145.60 | 143.75 | 144.87 | 144.87 | -0.23% | 5,773,400 |
| Aug 8, 2025 | 143.92 | 145.37 | 143.80 | 145.21 | 145.21 | 0.90% | 5,315,100 |
| Aug 7, 2025 | 141.24 | 144.31 | 140.48 | 143.92 | 143.92 | 2.22% | 7,674,642 |
| Aug 6, 2025 | 139.90 | 141.58 | 139.36 | 140.80 | 140.80 | 0.97% | 6,747,448 |
| Aug 5, 2025 | 139.60 | 140.35 | 139.26 | 139.45 | 139.45 | -0.08% | 5,535,100 |
| Aug 4, 2025 | 139.29 | 140.32 | 138.75 | 139.56 | 139.56 | 0.20% | 8,384,700 |
| Aug 1, 2025 | 139.10 | 139.81 | 138.29 | 139.28 | 139.28 | 0.99% | 7,630,810 |
| Jul 31, 2025 | 140.98 | 141.57 | 137.64 | 137.92 | 137.92 | -3.46% | 11,689,700 |
| Jul 30, 2025 | 143.77 | 144.40 | 142.29 | 142.86 | 142.86 | -0.72% | 9,738,400 |
| Jul 29, 2025 | 141.57 | 143.99 | 141.13 | 143.89 | 143.89 | 1.64% | 6,282,944 |
| Jul 28, 2025 | 142.70 | 143.10 | 141.46 | 141.57 | 141.57 | -1.31% | 10,639,129 |