About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

PepsiCo (NQ:PEP)

154.65 -0.64 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2026 153.55 155.15 153.26 154.65 5,412,465 -0.64(-0.41%)
Mar 31, 2026 157.67 157.67 154.17 155.29 8,033,501 -1.53(-0.98%)
Mar 30, 2026 153.82 158.39 153.37 156.82 10,386,233 +3.78(+2.47%)
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%)
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.