PepsiCo Inc. (PEP)
149.21
-0.46 (-0.31%)
At close: Mar 28, 2025, 3:59 PM
148.80
-0.27%
After-hours: Mar 28, 2025, 07:49 PM EDT
PepsiCo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 150.44 | 151.38 | 147.11 | 149.27 | -0.40 | -0.27% | 8,542,779 |
| Mar 27, 2025 | 149.59 | 150.41 | 149.09 | 149.67 | 1.03 | 0.69% | 5,397,532 |
| Mar 26, 2025 | 146.00 | 149.33 | 145.75 | 148.64 | 3.10 | 2.13% | 5,885,300 |
| Mar 25, 2025 | 146.15 | 146.30 | 144.83 | 145.54 | -0.91 | -0.62% | 4,763,300 |
| Mar 24, 2025 | 145.49 | 146.72 | 144.83 | 146.45 | 1.00 | 0.69% | 5,968,900 |
| Mar 21, 2025 | 147.00 | 147.70 | 144.75 | 145.45 | -1.70 | -1.16% | 11,574,800 |
| Mar 20, 2025 | 147.56 | 148.07 | 146.64 | 147.15 | -0.96 | -0.65% | 4,536,400 |
| Mar 19, 2025 | 148.16 | 148.88 | 146.79 | 148.11 | -0.88 | -0.59% | 6,080,100 |
| Mar 18, 2025 | 150.00 | 151.30 | 148.75 | 148.99 | -2.35 | -1.55% | 8,158,600 |
| Mar 17, 2025 | 149.23 | 151.67 | 149.13 | 151.34 | 2.75 | 1.85% | 5,449,712 |
| Mar 14, 2025 | 147.13 | 149.16 | 147.08 | 148.59 | 0.25 | 0.17% | 5,277,544 |
| Mar 13, 2025 | 148.37 | 150.48 | 148.06 | 148.34 | 0.17 | 0.11% | 5,351,100 |
| Mar 12, 2025 | 147.54 | 149.53 | 146.51 | 148.17 | -4.16 | -2.73% | 8,330,241 |
| Mar 11, 2025 | 155.79 | 156.05 | 151.81 | 152.33 | -3.92 | -2.51% | 7,981,600 |
| Mar 10, 2025 | 155.88 | 160.08 | 155.37 | 156.25 | 1.81 | 1.17% | 11,156,900 |
| Mar 7, 2025 | 153.25 | 157.59 | 152.77 | 154.44 | -0.17 | -0.11% | 8,997,748 |
| Mar 6, 2025 | 154.17 | 154.97 | 152.53 | 154.61 | 0.73 | 0.47% | 8,421,031 |
| Mar 5, 2025 | 152.93 | 155.34 | 152.73 | 153.88 | -0.31 | -0.20% | 5,578,701 |
| Mar 4, 2025 | 157.34 | 160.15 | 153.96 | 154.19 | -1.80 | -1.15% | 10,274,235 |
| Mar 3, 2025 | 151.35 | 156.15 | 150.50 | 155.99 | 2.52 | 1.64% | 8,321,700 |
| Feb 28, 2025 | 153.70 | 155.10 | 152.35 | 153.47 | 1.45 | 0.95% | 8,455,500 |
| Feb 27, 2025 | 150.90 | 152.69 | 149.93 | 152.02 | 0.51 | 0.34% | 6,731,000 |
| Feb 26, 2025 | 155.57 | 155.61 | 151.14 | 151.51 | -4.91 | -3.14% | 9,076,519 |
| Feb 25, 2025 | 154.79 | 158.46 | 154.00 | 156.42 | 2.57 | 1.67% | 9,474,619 |
| Feb 24, 2025 | 152.34 | 156.32 | 152.12 | 153.85 | 0.35 | 0.23% | 7,187,038 |
| Feb 21, 2025 | 149.99 | 154.55 | 148.90 | 153.50 | 4.40 | 2.95% | 10,604,404 |
| Feb 20, 2025 | 145.11 | 149.19 | 145.00 | 149.10 | 3.29 | 2.26% | 6,789,805 |
| Feb 19, 2025 | 144.23 | 145.93 | 144.15 | 145.81 | 1.71 | 1.19% | 5,777,300 |
| Feb 18, 2025 | 142.90 | 144.15 | 141.60 | 144.10 | 0.71 | 0.50% | 8,738,725 |
| Feb 14, 2025 | 144.67 | 146.17 | 143.33 | 143.39 | -1.19 | -0.82% | 5,001,806 |
| Feb 13, 2025 | 144.23 | 144.94 | 143.60 | 144.58 | 0.59 | 0.41% | 7,175,300 |
| Feb 12, 2025 | 144.04 | 144.78 | 143.03 | 143.99 | -1.65 | -1.13% | 6,658,200 |
| Feb 11, 2025 | 144.37 | 145.72 | 143.40 | 145.64 | 1.29 | 0.89% | 6,354,000 |
| Feb 10, 2025 | 144.35 | 144.52 | 143.01 | 144.35 | -0.23 | -0.16% | 8,715,400 |
| Feb 7, 2025 | 145.01 | 145.15 | 143.90 | 144.58 | -0.77 | -0.53% | 5,872,343 |
| Feb 6, 2025 | 146.26 | 146.90 | 143.96 | 145.35 | -0.31 | -0.21% | 5,604,900 |
| Feb 5, 2025 | 143.39 | 145.79 | 142.70 | 145.66 | 2.17 | 1.51% | 9,249,234 |
| Feb 4, 2025 | 146.10 | 147.75 | 143.00 | 143.49 | -6.78 | -4.51% | 12,804,949 |
| Feb 3, 2025 | 149.76 | 151.13 | 148.83 | 150.27 | -0.42 | -0.28% | 7,196,227 |
| Jan 31, 2025 | 150.76 | 151.69 | 150.27 | 150.69 | -1.21 | -0.80% | 4,906,744 |
| Jan 30, 2025 | 151.28 | 153.08 | 150.63 | 151.90 | 1.53 | 1.02% | 4,671,300 |
| Jan 29, 2025 | 151.13 | 152.00 | 150.23 | 150.37 | 0.12 | 0.08% | 4,874,100 |
| Jan 28, 2025 | 154.15 | 154.61 | 150.12 | 150.25 | -4.36 | -2.82% | 6,349,700 |
| Jan 27, 2025 | 150.92 | 155.47 | 150.90 | 154.61 | 5.49 | 3.68% | 9,820,600 |
| Jan 24, 2025 | 148.82 | 149.31 | 148.13 | 149.12 | 0.50 | 0.34% | 4,509,600 |
| Jan 23, 2025 | 148.49 | 148.94 | 146.61 | 148.62 | 0.53 | 0.36% | 4,759,125 |
| Jan 22, 2025 | 148.23 | 149.45 | 147.79 | 148.09 | -0.46 | -0.31% | 5,905,100 |
| Jan 21, 2025 | 148.33 | 149.78 | 147.77 | 148.55 | 0.30 | 0.20% | 7,456,200 |
| Jan 17, 2025 | 147.72 | 148.62 | 147.17 | 148.25 | 1.71 | 1.17% | 7,338,900 |
| Jan 16, 2025 | 144.05 | 146.79 | 143.69 | 146.54 | 1.76 | 1.22% | 5,068,040 |