• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    PepsiCo (NQ:PEP)

    157.26 +4.22 (+2.76%)
    Streaming Delayed Price Updated: 10:39 AM EDT, Mar 30, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 27, 2026 151.14 154.54 150.47 153.04 6,664,088 +2.21(+1.47%)
    Mar 26, 2026 151.93 153.15 150.67 150.83 5,677,048 -0.90(-0.59%)
    Mar 25, 2026 151.29 151.84 149.03 151.73 4,977,755 +1.14(+0.76%)
    Mar 24, 2026 150.45 152.57 150.19 150.59 5,803,972 -0.29(-0.19%)
    Mar 23, 2026 152.30 152.30 149.94 150.88 6,783,144 +0.84(+0.56%)
    Mar 20, 2026 152.45 153.41 149.40 150.04 14,481,109 -2.70(-1.77%)
    Mar 19, 2026 153.74 154.68 152.66 152.74 5,554,931 -0.80(-0.52%)
    Mar 18, 2026 155.25 156.12 153.29 153.54 5,123,687 -2.96(-1.89%)
    Mar 17, 2026 158.83 159.11 156.29 156.50 5,460,181 -1.22(-0.77%)
    Mar 16, 2026 161.36 161.58 157.54 157.72 4,498,486 -2.16(-1.35%)
    Mar 13, 2026 159.78 161.51 159.24 159.88 4,676,823 +1.02(+0.64%)
    Mar 12, 2026 158.87 161.54 158.69 158.86 6,175,713 -1.29(-0.81%)
    Mar 11, 2026 160.31 160.91 157.89 160.15 4,360,283 -0.63(-0.39%)
    Mar 10, 2026 160.70 162.86 159.59 160.78 5,341,262 -0.75(-0.46%)
    Mar 09, 2026 159.17 162.43 158.09 161.53 6,415,557 +2.10(+1.32%)
    Mar 06, 2026 158.25 159.53 156.09 159.43 5,938,311 -1.27(-0.79%)
    Mar 05, 2026 162.16 163.40 160.16 160.70 7,125,689 -3.22(-1.96%)
    Mar 04, 2026 165.04 165.93 163.37 163.92 6,858,103 -0.99(-0.60%)
    Mar 03, 2026 166.54 167.22 163.67 164.91 6,716,874 -2.37(-1.42%)
    Mar 02, 2026 169.04 169.54 167.14 167.28 7,262,473 -2.46(-1.45%)
    Feb 27, 2026 168.38 170.28 167.82 169.74 10,585,176 +2.16(+1.29%)
    Feb 26, 2026 169.63 170.06 167.16 167.58 9,170,679 -1.59(-0.94%)
    Feb 25, 2026 168.61 169.50 166.00 169.17 6,830,897 -0.37(-0.22%)
    Feb 24, 2026 168.23 169.78 167.77 169.54 6,317,969 +1.22(+0.72%)
    Feb 23, 2026 164.49 168.81 164.24 168.32 6,800,797 +3.38(+2.05%)
    Feb 20, 2026 164.65 164.97 163.02 164.94 4,811,820 +0.35(+0.21%)
    Feb 19, 2026 164.39 165.05 163.13 164.59 6,151,763 +0.20(+0.12%)
    Feb 18, 2026 161.79 164.53 160.63 164.39 7,239,189 +2.47(+1.53%)
    Feb 17, 2026 166.12 167.54 160.81 161.92 8,747,313 -4.02(-2.42%)
    Feb 13, 2026 167.20 167.88 165.00 165.94 9,286,354 -1.26(-0.75%)
    Feb 12, 2026 169.75 171.48 167.09 167.20 9,514,315 -1.95(-1.15%)
    Feb 11, 2026 167.65 170.27 166.02 169.15 6,733,521 +2.18(+1.31%)
    Feb 10, 2026 165.75 167.41 163.74 166.97 10,352,524 +0.50(+0.30%)
    Feb 09, 2026 169.50 169.93 164.94 166.47 10,315,521 -4.02(-2.36%)
    Feb 06, 2026 167.45 170.75 167.25 170.49 10,960,439 +2.96(+1.77%)
    Feb 05, 2026 166.51 168.01 165.25 167.53 11,017,915 +1.35(+0.81%)
    Feb 04, 2026 164.89 167.94 164.17 166.18 13,321,779 +3.33(+2.04%)
    Feb 03, 2026 156.60 163.44 155.50 162.85 19,091,520 +7.65(+4.93%)
    Feb 02, 2026 154.06 156.62 153.19 155.20 14,655,640 +1.57(+1.02%)
    Jan 30, 2026 149.01 153.89 148.59 153.63 12,673,400 +4.94(+3.32%)
    Jan 29, 2026 148.84 150.86 148.44 148.69 9,061,415 +0.19(+0.13%)
    Jan 28, 2026 148.41 150.04 147.76 148.50 5,950,593 -0.28(-0.19%)
    Jan 27, 2026 145.75 148.82 145.33 148.78 7,114,044 +2.91(+1.99%)
    Jan 26, 2026 144.80 145.92 144.14 145.87 6,589,512 +1.29(+0.89%)
    Jan 23, 2026 143.86 144.84 143.06 144.58 5,871,260 +0.18(+0.12%)
    Jan 22, 2026 146.68 147.13 144.17 144.40 8,162,782 -2.34(-1.59%)
    Jan 21, 2026 147.05 148.01 144.94 146.74 7,676,882 -0.92(-0.62%)
    Jan 20, 2026 146.21 147.66 144.32 147.66 9,980,381 +1.34(+0.92%)
    Jan 16, 2026 147.16 147.55 145.51 146.32 10,313,502 -0.25(-0.17%)
    Jan 15, 2026 146.06 147.02 145.53 146.57 5,796,703 +0.65(+0.45%)
    Jan 14, 2026 143.14 146.30 143.14 145.92 8,327,848 +2.44(+1.70%)
    Jan 13, 2026 141.10 143.65 141.04 143.48 9,030,065 +2.12(+1.50%)
    Jan 12, 2026 139.91 141.51 138.56 141.36 12,221,550 +1.45(+1.04%)
    Jan 09, 2026 139.44 140.79 138.70 139.91 6,774,331 +0.54(+0.39%)
    Jan 08, 2026 136.57 139.48 136.01 139.37 8,761,205 +2.36(+1.72%)
    Jan 07, 2026 139.22 139.83 136.96 137.01 8,536,992 -1.95(-1.40%)
    Jan 06, 2026 139.68 140.06 138.56 138.96 9,574,557 -0.96(-0.69%)
    Jan 05, 2026 141.66 141.81 139.40 139.92 9,082,214 -2.31(-1.62%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.