PepsiCo Inc (PEP) Historical Stock Data
135.57 ↑0.31 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEP is up 0.19% a day on average. There have been 16 days where PepsiCo Inc closed green and 14 days where PEP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-14 | 134.75 | 135.57 | ↑$0.82 (0.61%) | 133.86 | 135.88 | 8.48M |
2025-07-11 | 134.84 | 135.26 | ↑$0.42 (0.32%) | 133.81 | 135.39 | 7.96M |
2025-07-10 | 134.43 | 136.08 | ↑$1.65 (1.23%) | 133.63 | 136.68 | 8.87M |
2025-07-09 | 134.90 | 134.48 | ↓$0.42 (-0.31%) | 132.96 | 135.38 | 7.76M |
2025-07-08 | 133.41 | 135.04 | ↑$1.63 (1.22%) | 133.28 | 135.67 | 7.72M |
2025-07-07 | 135.53 | 134.45 | ↓$1.08 (-0.80%) | 133.68 | 135.72 | 7.76M |
2025-07-03 | 136.70 | 135.38 | ↓$1.32 (-0.96%) | 135.24 | 136.83 | 4.94M |
2025-07-02 | 135.25 | 136.48 | ↑$1.23 (0.91%) | 134.88 | 137.00 | 9.39M |
2025-07-01 | 132.59 | 135.26 | ↑$2.67 (2.01%) | 132.47 | 136.39 | 12.84M |
2025-06-30 | 131.20 | 132.04 | ↑$0.84 (0.64%) | 130.59 | 132.36 | 11.40M |
2025-06-27 | 128.29 | 131.04 | ↑$2.75 (2.14%) | 128.11 | 131.34 | 26.53M |
2025-06-26 | 127.71 | 128.22 | ↑$0.51 (0.40%) | 127.60 | 129.16 | 11.53M |
2025-06-25 | 130.26 | 128.02 | ↓$2.24 (-1.72%) | 127.63 | 130.59 | 10.92M |
2025-06-24 | 129.14 | 131.05 | ↑$1.91 (1.48%) | 129.05 | 131.21 | 9.23M |
2025-06-23 | 129.29 | 129.09 | ↓$0.20 (-0.15%) | 127.82 | 129.50 | 12.84M |
2025-06-20 | 129.53 | 129.07 | ↓$0.46 (-0.36%) | 128.90 | 130.42 | 23M |
2025-06-18 | 129.63 | 129.07 | ↓$0.56 (-0.43%) | 128.59 | 129.68 | 8.78M |
2025-06-17 | 131.16 | 129.29 | ↓$1.87 (-1.43%) | 129.13 | 131.69 | 10.23M |
2025-06-16 | 131.31 | 131.41 | ↑$0.10 (0.08%) | 130.23 | 132.09 | 11.18M |
2025-06-13 | 131.76 | 130.85 | ↓$0.91 (-0.69%) | 130.59 | 133.06 | 9.58M |
2025-06-12 | 129.89 | 132.30 | ↑$2.41 (1.86%) | 129.71 | 132.33 | 11.44M |
2025-06-11 | 131.94 | 129.90 | ↓$2.04 (-1.55%) | 129.79 | 131.97 | 9.16M |
2025-06-10 | 130.20 | 131.83 | ↑$1.63 (1.25%) | 129.46 | 132.12 | 11.85M |
2025-06-09 | 129.83 | 129.96 | ↑$0.13 (0.10%) | 129.18 | 130.65 | 8.45M |
2025-06-06 | 130.25 | 130.03 | ↓$0.22 (-0.17%) | 129.34 | 130.67 | 7.63M |
2025-06-05 | 131.20 | 131.11 | ↓$0.09 (-0.07%) | 130.21 | 131.41 | 9.57M |
2025-06-04 | 132.24 | 131.74 | ↓$0.50 (-0.37%) | 131.10 | 132.74 | 6.52M |
2025-06-03 | 130.63 | 131.85 | ↑$1.22 (0.93%) | 129.81 | 132.21 | 7.34M |
2025-06-02 | 130.90 | 130.91 | ↑$0.01 (0.01%) | 129.07 | 131.03 | 6.72M |
2025-05-30 | 132.15 | 131.45 | ↓$0.70 (-0.53%) | 131.29 | 132.72 | 12.99M |
Create an account or log in to view more rows.
$PEP bears haha
$PEP eyeing for a scalp
$PEP Overpower the algos!
$PEP more calls coming in
$PEP Moon soon
$PEP I like green candles on my birthday cake
$PEP I warned everyone this company sucks
$PEP Come on.. Let it fall.. buy later bulls
$PEP take us to the moon
lets goooooo
$PEP the time is near