PepsiCo Inc. (PEP)
NASDAQ: PEP
· Real-Time Price · USD
148.62
-0.73 (-0.49%)
At close: Aug 14, 2025, 3:59 PM
148.57
-0.03%
Pre-market: Aug 15, 2025, 06:35 AM EDT
PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 149.04 | 149.50 | 148.05 | 148.62 | 148.62 | -0.49% | 6,859,288 |
| 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 |
| Jul 25, 2025 | 144.81 | 144.82 | 142.70 | 143.45 | 143.45 | -0.73% | 7,021,600 |
| Jul 24, 2025 | 145.82 | 146.47 | 143.98 | 144.51 | 144.51 | -0.79% | 9,749,426 |
| Jul 23, 2025 | 145.86 | 147.03 | 145.09 | 145.66 | 145.66 | -0.26% | 6,166,000 |
| Jul 22, 2025 | 141.23 | 146.40 | 141.23 | 146.04 | 146.04 | 3.06% | 8,281,528 |
| Jul 21, 2025 | 143.10 | 143.59 | 140.46 | 141.70 | 141.70 | -1.08% | 9,025,630 |
| Jul 18, 2025 | 146.26 | 146.35 | 142.94 | 143.24 | 143.24 | -1.51% | 13,752,825 |